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 |
---|---|---|---|---|---|
2018/12/28 | 461 | 468 | 450 | 452 | 32,000 |
2018/12/27 | 474 | 474 | 464 | 469 | 48,300 |
2018/12/26 | 462 | 462 | 436 | 442 | 80,000 |
2018/12/25 | 462 | 462 | 406 | 406 | 179,200 |
2018/12/21 | 510 | 510 | 468 | 476 | 93,200 |
2018/12/20 | 555 | 564 | 498 | 510 | 119,300 |
2018/12/19 | 590 | 598 | 555 | 555 | 65,300 |
2018/12/18 | 571 | 618 | 567 | 591 | 91,900 |
2018/12/17 | 575 | 665 | 575 | 583 | 191,800 |
2018/12/14 | 608 | 609 | 562 | 565 | 124,100 |
2018/12/13 | 602 | 611 | 601 | 606 | 25,000 |
2018/12/12 | 595 | 617 | 591 | 612 | 29,300 |
2018/12/11 | 667 | 667 | 593 | 596 | 59,100 |
2018/12/10 | 683 | 690 | 667 | 670 | 25,200 |
2018/12/07 | 692 | 697 | 682 | 691 | 85,400 |
2018/12/06 | 700 | 700 | 689 | 692 | 48,800 |
2018/12/05 | 706 | 706 | 697 | 700 | 45,100 |
2018/12/04 | 711 | 711 | 706 | 708 | 22,200 |
2018/12/03 | 707 | 714 | 701 | 713 | 93,800 |
2018/11/30 | 706 | 709 | 700 | 707 | 107,200 |
2018/11/29 | 709 | 709 | 700 | 700 | 29,800 |
2018/11/28 | 708 | 709 | 705 | 709 | 39,800 |
2018/11/27 | 705 | 708 | 704 | 708 | 32,000 |
2018/11/26 | 704 | 708 | 703 | 708 | 23,100 |
2018/11/22 | 702 | 704 | 699 | 703 | 27,700 |
2018/11/21 | 697 | 703 | 697 | 700 | 37,600 |
2018/11/20 | 704 | 704 | 701 | 701 | 15,700 |
2018/11/19 | 695 | 709 | 695 | 706 | 94,000 |
2018/11/16 | 695 | 700 | 694 | 695 | 36,100 |
2018/11/15 | 695 | 697 | 694 | 694 | 63,500 |
2018/11/14 | 699 | 699 | 695 | 695 | 46,300 |
2018/11/13 | 701 | 706 | 696 | 697 | 40,900 |
2018/11/12 | 701 | 708 | 701 | 707 | 60,800 |
2018/11/09 | 695 | 707 | 694 | 704 | 63,800 |
2018/11/08 | 702 | 702 | 695 | 695 | 55,000 |
2018/11/07 | 696 | 707 | 696 | 701 | 97,000 |
2018/11/06 | 697 | 698 | 695 | 698 | 28,100 |
2018/11/05 | 697 | 699 | 695 | 698 | 50,500 |
2018/11/02 | 695 | 696 | 690 | 692 | 74,800 |
2018/11/01 | 693 | 701 | 690 | 690 | 108,600 |
2018/10/31 | 692 | 699 | 691 | 692 | 76,500 |
2018/10/30 | 687 | 693 | 684 | 684 | 84,900 |
2018/10/29 | 690 | 690 | 685 | 687 | 69,500 |
2018/10/26 | 692 | 693 | 687 | 687 | 64,700 |
2018/10/25 | 693 | 694 | 690 | 690 | 145,100 |
2018/10/24 | 697 | 698 | 695 | 695 | 31,600 |
2018/10/23 | 700 | 702 | 695 | 695 | 49,300 |
2018/10/22 | 698 | 700 | 697 | 699 | 46,200 |
2018/10/19 | 698 | 699 | 697 | 697 | 42,100 |
2018/10/18 | 698 | 700 | 696 | 697 | 36,200 |
2018/10/17 | 698 | 701 | 696 | 696 | 38,500 |
2018/10/16 | 700 | 701 | 694 | 696 | 21,000 |
2018/10/15 | 702 | 704 | 695 | 702 | 80,900 |
2018/10/12 | 691 | 702 | 690 | 697 | 68,300 |
2018/10/11 | 696 | 698 | 686 | 690 | 248,000 |
2018/10/10 | 704 | 705 | 702 | 702 | 49,300 |
2018/10/09 | 707 | 711 | 702 | 702 | 83,400 |
2018/10/05 | 703 | 707 | 700 | 702 | 144,200 |
2018/10/04 | 705 | 708 | 703 | 704 | 96,500 |
2018/10/03 | 706 | 712 | 704 | 706 | 163,700 |
2018/10/02 | 727 | 728 | 697 | 706 | 680,100 |
2018/10/01 | 672 | 672 | 672 | 672 | 34,400 |
2018/09/28 | 583 | 584 | 570 | 572 | 37,400 |
2018/09/27 | 580 | 584 | 573 | 575 | 34,800 |
2018/09/26 | 575 | 579 | 560 | 579 | 66,600 |
2018/09/25 | 592 | 592 | 575 | 575 | 76,400 |
2018/09/21 | 603 | 606 | 584 | 594 | 87,600 |
2018/09/20 | 603 | 603 | 593 | 599 | 47,800 |
2018/09/19 | 602 | 620 | 595 | 606 | 94,000 |
2018/09/18 | 600 | 606 | 596 | 599 | 38,200 |
2018/09/14 | 593 | 602 | 592 | 597 | 38,000 |
2018/09/13 | 596 | 603 | 593 | 595 | 22,100 |
2018/09/12 | 602 | 610 | 595 | 595 | 38,800 |
2018/09/11 | 600 | 609 | 600 | 602 | 14,100 |
2018/09/10 | 595 | 604 | 588 | 603 | 25,200 |
2018/09/07 | 595 | 596 | 589 | 591 | 28,900 |
2018/09/06 | 609 | 609 | 593 | 595 | 49,200 |
2018/09/05 | 610 | 616 | 608 | 610 | 35,300 |
2018/09/04 | 608 | 617 | 607 | 611 | 23,100 |
2018/09/03 | 625 | 625 | 607 | 608 | 31,300 |
2018/08/31 | 614 | 627 | 609 | 625 | 39,100 |
2018/08/30 | 612 | 615 | 605 | 615 | 40,200 |
2018/08/29 | 602 | 612 | 602 | 606 | 24,300 |
2018/08/28 | 610 | 612 | 598 | 602 | 52,900 |
2018/08/27 | 601 | 609 | 596 | 604 | 55,300 |
2018/08/24 | 599 | 601 | 594 | 596 | 27,200 |
2018/08/23 | 595 | 599 | 588 | 594 | 24,200 |
2018/08/22 | 583 | 595 | 582 | 595 | 26,600 |
2018/08/21 | 591 | 597 | 583 | 586 | 27,800 |
2018/08/20 | 589 | 608 | 589 | 593 | 35,600 |
2018/08/17 | 592 | 597 | 585 | 596 | 48,200 |
2018/08/16 | 600 | 602 | 586 | 587 | 87,500 |
2018/08/15 | 630 | 635 | 600 | 608 | 83,500 |
2018/08/14 | 626 | 641 | 626 | 630 | 49,700 |
2018/08/13 | 629 | 638 | 621 | 624 | 67,500 |
2018/08/10 | 629 | 650 | 629 | 636 | 106,300 |
2018/08/09 | 664 | 664 | 652 | 659 | 48,400 |
2018/08/08 | 648 | 670 | 638 | 660 | 76,300 |
2018/08/07 | 672 | 672 | 634 | 648 | 164,900 |
2018/08/06 | 645 | 674 | 640 | 662 | 156,700 |
2018/08/03 | 627 | 644 | 625 | 635 | 64,200 |
2018/08/02 | 622 | 637 | 622 | 627 | 53,000 |
2018/08/01 | 621 | 626 | 616 | 622 | 35,600 |
2018/07/31 | 609 | 618 | 603 | 612 | 27,600 |
2018/07/30 | 631 | 633 | 609 | 612 | 40,300 |
2018/07/27 | 631 | 642 | 630 | 631 | 57,300 |
2018/07/26 | 625 | 631 | 620 | 630 | 22,100 |
2018/07/25 | 620 | 630 | 619 | 627 | 18,300 |
2018/07/24 | 617 | 638 | 615 | 624 | 61,100 |
2018/07/23 | 606 | 625 | 606 | 616 | 42,800 |
2018/07/20 | 601 | 608 | 598 | 606 | 27,900 |
2018/07/19 | 607 | 612 | 601 | 603 | 29,300 |
2018/07/18 | 591 | 608 | 586 | 607 | 38,000 |
2018/07/17 | 598 | 598 | 587 | 587 | 17,900 |
2018/07/13 | 593 | 600 | 590 | 591 | 18,200 |
2018/07/12 | 589 | 601 | 586 | 590 | 26,500 |
2018/07/11 | 599 | 615 | 587 | 589 | 109,200 |
2018/07/10 | 611 | 613 | 597 | 597 | 85,600 |
2018/07/09 | 585 | 607 | 582 | 605 | 49,800 |
2018/07/06 | 579 | 594 | 575 | 590 | 62,400 |
2018/07/05 | 593 | 610 | 567 | 569 | 139,100 |
2018/07/04 | 624 | 625 | 596 | 598 | 114,100 |
2018/07/03 | 637 | 644 | 622 | 628 | 71,700 |
2018/07/02 | 641 | 655 | 634 | 636 | 69,700 |
2018/06/29 | 636 | 642 | 631 | 639 | 27,500 |
2018/06/28 | 644 | 644 | 631 | 635 | 29,800 |
2018/06/27 | 636 | 643 | 629 | 640 | 22,600 |
2018/06/26 | 627 | 640 | 627 | 635 | 59,800 |
2018/06/25 | 650 | 662 | 637 | 637 | 63,600 |
2018/06/22 | 650 | 662 | 649 | 653 | 44,800 |
2018/06/21 | 652 | 666 | 647 | 660 | 76,900 |
2018/06/20 | 648 | 651 | 633 | 646 | 116,000 |
2018/06/19 | 654 | 675 | 645 | 650 | 176,300 |
2018/06/18 | 678 | 681 | 651 | 657 | 238,100 |
2018/06/15 | 720 | 722 | 678 | 678 | 1,112,600 |
2018/06/14 | 746 | 746 | 728 | 746 | 899,100 |
2018/06/13 | 652 | 652 | 642 | 646 | 58,200 |
2018/06/12 | 647 | 655 | 645 | 653 | 60,100 |
2018/06/11 | 658 | 658 | 635 | 646 | 127,500 |
2018/06/08 | 673 | 682 | 657 | 660 | 154,100 |
2018/06/07 | 675 | 688 | 670 | 682 | 118,400 |
2018/06/06 | 646 | 675 | 643 | 666 | 112,200 |
2018/06/05 | 662 | 664 | 643 | 648 | 58,700 |
2018/06/04 | 667 | 674 | 661 | 664 | 67,900 |
2018/06/01 | 665 | 678 | 659 | 667 | 113,100 |
2018/05/31 | 637 | 669 | 633 | 669 | 155,600 |
2018/05/30 | 625 | 640 | 619 | 636 | 56,100 |
2018/05/29 | 635 | 640 | 621 | 638 | 58,100 |
2018/05/28 | 647 | 647 | 636 | 639 | 35,600 |
2018/05/25 | 644 | 657 | 644 | 647 | 35,500 |
2018/05/24 | 663 | 671 | 646 | 649 | 105,300 |
2018/05/23 | 673 | 682 | 663 | 669 | 78,900 |
2018/05/22 | 662 | 682 | 650 | 678 | 84,200 |
2018/05/21 | 641 | 664 | 635 | 662 | 83,300 |
2018/05/18 | 643 | 643 | 632 | 641 | 65,900 |
2018/05/17 | 631 | 654 | 630 | 647 | 117,100 |
2018/05/16 | 653 | 656 | 630 | 631 | 112,200 |
2018/05/15 | 651 | 662 | 649 | 660 | 82,100 |
2018/05/14 | 652 | 655 | 644 | 655 | 61,900 |
2018/05/11 | 664 | 668 | 646 | 649 | 140,600 |
2018/05/10 | 669 | 676 | 668 | 668 | 33,600 |
2018/05/09 | 672 | 677 | 669 | 669 | 33,500 |
2018/05/08 | 667 | 685 | 665 | 675 | 109,600 |
2018/05/07 | 661 | 692 | 652 | 667 | 307,200 |
2018/05/02 | 650 | 662 | 650 | 655 | 54,000 |
2018/05/01 | 651 | 660 | 647 | 647 | 74,500 |
2018/04/27 | 654 | 656 | 649 | 651 | 89,600 |
2018/04/26 | 672 | 672 | 652 | 655 | 429,100 |
2018/04/25 | 685 | 693 | 671 | 672 | 290,600 |
2018/04/24 | 712 | 727 | 700 | 700 | 232,300 |
2018/04/23 | 723 | 739 | 716 | 727 | 71,400 |
2018/04/20 | 714 | 726 | 705 | 726 | 133,600 |
2018/04/19 | 757 | 770 | 718 | 718 | 887,100 |
2018/04/18 | 768 | 768 | 755 | 768 | 472,300 |
2018/04/17 | 685 | 694 | 663 | 668 | 91,900 |
2018/04/16 | 721 | 725 | 687 | 690 | 76,300 |
2018/04/13 | 711 | 733 | 710 | 724 | 73,700 |
2018/04/12 | 707 | 721 | 699 | 710 | 87,200 |
2018/04/11 | 743 | 747 | 707 | 708 | 130,600 |
2018/04/10 | 756 | 763 | 735 | 740 | 109,200 |
2018/04/09 | 761 | 784 | 748 | 753 | 210,600 |
2018/04/06 | 729 | 776 | 729 | 776 | 363,000 |
2018/04/05 | 723 | 737 | 712 | 732 | 138,600 |
2018/04/04 | 748 | 750 | 719 | 719 | 275,000 |
2018/04/03 | 700 | 763 | 700 | 749 | 1,155,200 |
2018/04/02 | 670 | 682 | 670 | 678 | 40,500 |
2018/03/30 | 660 | 675 | 660 | 674 | 46,000 |
2018/03/29 | 658 | 666 | 649 | 658 | 31,600 |
2018/03/28 | 630 | 655 | 629 | 649 | 39,400 |
2018/03/27 | 645 | 651 | 634 | 647 | 31,600 |
2018/03/26 | 619 | 639 | 604 | 639 | 66,600 |
2018/03/23 | 639 | 648 | 628 | 629 | 78,800 |
2018/03/22 | 674 | 680 | 660 | 662 | 43,800 |
2018/03/20 | 675 | 687 | 671 | 674 | 62,000 |
2018/03/19 | 688 | 690 | 660 | 685 | 85,700 |
2018/03/16 | 690 | 696 | 684 | 688 | 78,600 |
2018/03/15 | 685 | 689 | 677 | 688 | 48,600 |
2018/03/14 | 664 | 687 | 661 | 682 | 89,800 |
2018/03/13 | 651 | 666 | 651 | 666 | 39,700 |
2018/03/12 | 670 | 671 | 651 | 656 | 57,900 |
2018/03/09 | 656 | 665 | 650 | 654 | 64,500 |
2018/03/08 | 638 | 649 | 638 | 648 | 34,500 |
2018/03/07 | 650 | 650 | 632 | 638 | 44,900 |
2018/03/06 | 643 | 660 | 637 | 648 | 55,700 |
2018/03/05 | 645 | 651 | 623 | 623 | 75,200 |
2018/03/02 | 652 | 663 | 645 | 649 | 81,000 |
2018/03/01 | 671 | 671 | 657 | 662 | 47,600 |
2018/02/28 | 665 | 678 | 664 | 673 | 30,800 |
2018/02/27 | 680 | 680 | 668 | 669 | 55,300 |
2018/02/26 | 661 | 680 | 659 | 672 | 94,500 |
2018/02/23 | 644 | 665 | 643 | 659 | 61,400 |
2018/02/22 | 633 | 644 | 625 | 644 | 55,100 |
2018/02/21 | 632 | 644 | 632 | 636 | 42,500 |
2018/02/20 | 627 | 638 | 627 | 635 | 67,300 |
2018/02/19 | 621 | 630 | 620 | 630 | 64,900 |
2018/02/16 | 602 | 617 | 601 | 611 | 72,000 |
2018/02/15 | 588 | 613 | 588 | 602 | 160,200 |
2018/02/14 | 591 | 606 | 564 | 582 | 203,100 |
2018/02/13 | 630 | 631 | 590 | 590 | 391,000 |
2018/02/09 | 667 | 690 | 665 | 690 | 108,200 |
2018/02/08 | 686 | 709 | 685 | 702 | 95,200 |
2018/02/07 | 701 | 733 | 686 | 686 | 139,600 |
2018/02/06 | 688 | 712 | 655 | 686 | 282,100 |
2018/02/05 | 752 | 763 | 748 | 756 | 138,700 |
2018/02/02 | 794 | 794 | 774 | 775 | 79,900 |
2018/02/01 | 796 | 797 | 779 | 787 | 74,500 |
2018/01/31 | 774 | 792 | 769 | 781 | 79,300 |
2018/01/30 | 804 | 805 | 779 | 783 | 115,900 |
2018/01/29 | 811 | 815 | 800 | 800 | 63,300 |
2018/01/26 | 814 | 823 | 804 | 812 | 95,200 |
2018/01/25 | 795 | 815 | 788 | 809 | 98,500 |
2018/01/24 | 795 | 815 | 791 | 795 | 92,200 |
2018/01/23 | 791 | 799 | 784 | 799 | 59,600 |
2018/01/22 | 791 | 796 | 782 | 787 | 136,200 |
2018/01/19 | 800 | 811 | 790 | 798 | 75,500 |
2018/01/18 | 810 | 816 | 797 | 801 | 100,600 |
2018/01/17 | 815 | 817 | 806 | 808 | 74,000 |
2018/01/16 | 832 | 834 | 815 | 820 | 85,100 |
2018/01/15 | 826 | 836 | 821 | 832 | 78,700 |
2018/01/12 | 844 | 846 | 817 | 826 | 168,000 |
2018/01/11 | 814 | 836 | 814 | 821 | 121,600 |
2018/01/10 | 812 | 824 | 809 | 814 | 64,600 |
2018/01/09 | 834 | 837 | 808 | 812 | 153,100 |
2018/01/05 | 812 | 837 | 803 | 834 | 121,400 |
2018/01/04 | 799 | 809 | 797 | 807 | 70,400 |