日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

フュートレック(2468)の株価時系列情報

フュートレック(2468)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2017/12/29 779 805 779 793 85,500
2017/12/28 792 792 773 776 58,400
2017/12/27 766 791 766 786 59,400
2017/12/26 781 791 763 769 174,100
2017/12/25 790 797 781 784 74,900
2017/12/22 786 797 778 797 143,200
2017/12/21 797 804 789 789 75,100
2017/12/20 811 821 794 795 107,300
2017/12/19 828 830 816 816 92,000
2017/12/18 832 840 812 825 121,900
2017/12/15 872 872 832 832 218,200
2017/12/14 871 894 857 872 400,000
2017/12/13 830 871 826 860 478,800
2017/12/12 839 853 807 834 580,600
2017/12/11 780 828 775 827 393,500
2017/12/08 768 781 763 770 103,400
2017/12/07 796 805 768 771 259,000
2017/12/06 781 805 760 795 513,500
2017/12/05 762 775 751 773 133,700
2017/12/04 742 764 742 748 126,900
2017/12/01 753 758 742 746 116,500
2017/11/30 770 771 754 755 74,200
2017/11/29 775 778 764 767 71,900
2017/11/28 789 789 770 775 94,800
2017/11/27 776 793 776 780 77,500
2017/11/24 782 799 770 770 104,900
2017/11/22 774 790 773 785 129,500
2017/11/21 766 775 761 771 70,600
2017/11/20 759 772 751 764 118,400
2017/11/17 813 848 765 774 615,700
2017/11/16 732 750 732 738 62,900
2017/11/15 746 752 721 732 138,400
2017/11/14 737 746 735 741 69,800
2017/11/13 733 747 730 735 321,400
2017/11/10 820 840 815 828 100,900
2017/11/09 849 851 828 835 89,800
2017/11/08 831 848 830 848 66,000
2017/11/07 851 855 830 833 100,900
2017/11/06 863 872 850 851 89,400
2017/11/02 871 873 856 865 51,000
2017/11/01 876 883 870 872 43,200
2017/10/31 856 880 856 875 115,600
2017/10/30 895 907 879 879 102,500
2017/10/27 874 896 874 891 56,000
2017/10/26 875 886 868 872 52,100
2017/10/25 900 900 873 875 44,800
2017/10/24 875 895 871 895 92,400
2017/10/23 863 879 862 872 53,800
2017/10/20 863 867 860 861 43,200
2017/10/19 876 879 863 870 56,600
2017/10/18 866 873 862 863 35,500
2017/10/17 864 877 860 861 61,300
2017/10/16 881 884 862 863 90,400
2017/10/13 902 905 880 881 131,600
2017/10/12 919 920 902 903 70,200
2017/10/11 922 949 904 912 229,800
2017/10/10 916 917 906 908 46,500
2017/10/06 917 933 905 913 143,200
2017/10/05 923 933 900 907 145,100
2017/10/04 961 963 919 923 170,700
2017/10/03 918 957 915 941 217,400
2017/10/02 914 931 912 921 87,800
2017/09/29 920 925 913 914 62,100
2017/09/28 922 926 916 921 99,000
2017/09/27 882 910 882 910 74,000
2017/09/26 902 907 882 882 98,500
2017/09/25 900 922 900 909 115,100
2017/09/22 912 912 896 904 73,700
2017/09/21 902 920 901 912 119,500
2017/09/20 904 913 897 904 117,900
2017/09/19 910 917 896 903 126,800
2017/09/15 885 914 883 906 136,200
2017/09/14 912 933 888 888 149,300
2017/09/13 903 917 891 911 111,300
2017/09/12 893 907 883 897 111,900
2017/09/11 882 902 877 879 120,000
2017/09/08 886 895 860 867 110,500
2017/09/07 894 909 882 892 130,000
2017/09/06 860 889 851 884 86,500
2017/09/05 909 913 862 878 226,400
2017/09/04 928 933 901 905 176,500
2017/09/01 935 965 932 947 325,400
2017/08/31 915 925 906 924 130,800
2017/08/30 924 928 900 915 235,900
2017/08/29 933 938 896 925 829,300
2017/08/28 855 858 842 847 45,200
2017/08/25 842 854 835 846 80,200
2017/08/24 831 842 823 834 45,900
2017/08/23 831 840 831 831 44,100
2017/08/22 816 836 816 835 76,200
2017/08/21 811 825 811 814 57,600
2017/08/18 819 825 811 814 96,000
2017/08/17 835 838 825 828 75,200
2017/08/16 822 850 814 831 157,200
2017/08/15 804 825 804 813 138,200
2017/08/14 774 809 774 798 201,500
2017/08/10 850 887 790 793 661,600
2017/08/09 920 929 902 917 114,500
2017/08/08 924 947 919 926 110,000
2017/08/07 918 944 918 930 60,800
2017/08/04 895 934 895 929 83,200
2017/08/03 940 940 900 910 128,500
2017/08/02 893 950 893 941 145,000
2017/08/01 921 921 890 895 232,700
2017/07/31 952 957 931 933 175,500
2017/07/28 981 986 967 967 124,400
2017/07/27 1,002 1,005 982 987 131,900
2017/07/26 994 1,006 991 998 92,100
2017/07/25 988 1,005 988 996 115,100
2017/07/24 997 1,004 988 993 103,700
2017/07/21 974 1,022 971 1,008 307,600
2017/07/20 980 990 975 976 120,700
2017/07/19 979 990 972 974 122,300
2017/07/18 1,007 1,007 985 986 99,800
2017/07/14 992 1,009 990 993 156,900
2017/07/13 974 1,013 970 989 273,200
2017/07/12 971 990 963 970 135,400
2017/07/11 969 976 963 971 70,600
2017/07/10 972 979 961 969 99,500
2017/07/07 949 968 935 965 108,300
2017/07/06 969 984 957 959 119,800
2017/07/05 955 967 937 967 256,900
2017/07/04 999 1,000 960 963 210,700
2017/07/03 1,004 1,004 982 991 132,300
2017/06/30 964 1,000 959 993 264,500
2017/06/29 1,007 1,015 985 994 195,300
2017/06/28 1,025 1,031 992 992 281,400
2017/06/27 1,038 1,047 1,002 1,028 398,100
2017/06/26 985 1,125 984 1,049 2,158,500
2017/06/23 1,006 1,007 968 979 375,200
2017/06/22 1,016 1,030 1,000 1,012 350,500
2017/06/21 1,001 1,045 984 1,012 580,000
2017/06/20 1,070 1,080 996 1,007 1,363,000
2017/06/19 1,113 1,154 1,113 1,146 234,600
2017/06/16 1,110 1,134 1,106 1,116 246,600
2017/06/15 1,120 1,162 1,106 1,125 527,000
2017/06/14 1,217 1,226 1,147 1,147 609,800
2017/06/13 1,216 1,241 1,193 1,210 519,400
2017/06/12 1,206 1,263 1,175 1,218 1,764,100
2017/06/09 1,130 1,200 1,120 1,200 1,247,200
2017/06/08 1,126 1,150 1,113 1,113 575,400
2017/06/07 1,068 1,114 1,029 1,101 430,200
2017/06/06 1,150 1,155 1,095 1,097 475,400
2017/06/05 1,142 1,157 1,122 1,136 417,200
2017/06/02 1,160 1,177 1,119 1,140 759,300
2017/06/01 1,104 1,162 1,072 1,147 945,000
2017/05/31 1,111 1,154 1,085 1,096 1,282,900
2017/05/30 1,060 1,109 1,036 1,108 1,242,100
2017/05/29 1,046 1,062 1,003 1,050 901,200
2017/05/26 962 1,040 941 1,035 1,428,200
2017/05/25 973 978 937 962 345,500
2017/05/24 925 965 924 965 469,600
2017/05/23 913 927 890 914 192,600
2017/05/22 879 909 879 907 223,700
2017/05/19 871 896 865 873 182,500
2017/05/18 829 874 829 866 285,700
2017/05/17 897 899 860 868 434,800
2017/05/16 915 918 891 912 227,100
2017/05/15 960 960 903 905 495,300
2017/05/12 998 1,019 962 966 703,800
2017/05/11 1,025 1,080 955 955 1,088,700
2017/05/10 967 988 953 962 256,900
2017/05/09 1,020 1,035 961 967 681,100
2017/05/08 926 1,028 911 1,014 1,169,900
2017/05/02 903 912 890 912 115,900
2017/05/01 911 924 891 892 194,300
2017/04/28 887 927 877 918 314,800
2017/04/27 867 882 860 878 185,400
2017/04/26 865 874 845 873 281,400
2017/04/25 820 862 818 861 207,000
2017/04/24 813 829 813 816 106,100
2017/04/21 845 845 810 813 138,000
2017/04/20 800 846 800 830 230,100
2017/04/19 792 813 792 801 95,000
2017/04/18 795 805 783 800 148,400
2017/04/17 769 788 757 780 193,600
2017/04/14 800 809 764 773 205,300
2017/04/13 745 828 745 810 390,000
2017/04/12 761 770 736 757 208,300
2017/04/11 784 802 774 776 155,500
2017/04/10 800 811 792 793 144,000
2017/04/07 796 805 767 795 274,000
2017/04/06 820 820 770 781 315,600
2017/04/05 820 845 785 813 586,000
2017/04/04 865 874 802 820 595,900
2017/04/03 849 886 849 856 1,185,500
2017/03/31 1,001 1,021 995 999 79,700
2017/03/30 1,027 1,043 1,000 1,002 102,300
2017/03/29 992 1,046 992 1,034 227,100
2017/03/28 974 1,011 974 1,000 155,400
2017/03/27 1,004 1,008 970 971 156,800
2017/03/24 1,020 1,033 1,010 1,016 85,000
2017/03/23 988 1,025 988 1,015 159,900
2017/03/22 1,002 1,024 987 988 254,200
2017/03/21 960 998 960 997 127,600
2017/03/17 998 1,000 960 980 161,800
2017/03/16 973 1,020 973 1,009 135,100
2017/03/15 1,030 1,039 991 999 211,000
2017/03/14 1,021 1,035 1,014 1,029 101,100
2017/03/13 1,032 1,046 1,011 1,022 150,100
2017/03/10 1,080 1,083 1,031 1,035 283,600
2017/03/09 1,091 1,099 1,080 1,080 148,100
2017/03/08 1,094 1,102 1,069 1,084 218,300
2017/03/07 1,063 1,134 1,063 1,101 637,500
2017/03/06 1,071 1,073 1,040 1,040 198,000
2017/03/03 1,086 1,091 1,061 1,071 148,300
2017/03/02 1,064 1,098 1,056 1,090 292,600
2017/03/01 1,038 1,060 1,016 1,051 280,600
2017/02/28 1,026 1,067 1,025 1,042 222,900
2017/02/27 1,047 1,049 1,015 1,026 210,800
2017/02/24 1,055 1,055 1,033 1,052 195,700
2017/02/23 1,075 1,080 1,052 1,058 135,700
2017/02/22 1,075 1,086 1,070 1,080 178,200
2017/02/21 1,067 1,088 1,046 1,075 224,700
2017/02/20 1,072 1,086 1,041 1,059 363,700
2017/02/17 1,113 1,120 1,077 1,077 290,300
2017/02/16 1,108 1,154 1,092 1,093 594,500
2017/02/15 1,077 1,098 1,060 1,085 285,100
2017/02/14 1,119 1,126 1,080 1,080 296,400
2017/02/13 1,095 1,119 1,088 1,103 367,100
2017/02/10 1,163 1,195 1,085 1,093 987,000
2017/02/09 1,218 1,233 1,163 1,163 585,400
2017/02/08 1,200 1,260 1,200 1,222 615,800
2017/02/07 1,185 1,218 1,161 1,199 470,700
2017/02/06 1,224 1,228 1,188 1,193 319,000
2017/02/03 1,229 1,257 1,171 1,218 663,600
2017/02/02 1,236 1,287 1,221 1,230 825,400
2017/02/01 1,255 1,291 1,202 1,248 1,257,800
2017/01/31 1,370 1,436 1,272 1,299 3,138,400
2017/01/30 1,330 1,367 1,317 1,343 966,700
2017/01/27 1,386 1,388 1,292 1,325 1,873,600
2017/01/26 1,405 1,431 1,356 1,405 3,120,000
2017/01/25 1,215 1,360 1,190 1,347 3,709,000
2017/01/24 1,150 1,208 1,147 1,196 747,400
2017/01/23 1,125 1,173 1,100 1,173 661,600
2017/01/20 1,101 1,142 1,082 1,130 832,100
2017/01/19 1,210 1,282 1,097 1,101 2,911,400
2017/01/18 1,100 1,169 1,072 1,164 1,023,200
2017/01/17 1,159 1,182 1,112 1,119 1,024,300
2017/01/16 1,130 1,171 1,092 1,164 1,172,300
2017/01/13 1,089 1,145 1,067 1,135 1,108,200
2017/01/12 1,065 1,126 1,050 1,081 1,624,000
2017/01/11 1,108 1,128 1,051 1,058 1,539,000
2017/01/10 1,212 1,278 1,157 1,157 3,285,900
2017/01/06 1,127 1,169 1,056 1,092 2,986,300
2017/01/05 984 1,149 967 1,149 5,083,900
2017/01/04 1,000 1,044 967 999 3,523,100

このページの先頭へ