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 |
---|---|---|---|---|---|
2019/12/30 | 532 | 534 | 529 | 531 | 31,700 |
2019/12/27 | 533 | 540 | 525 | 532 | 50,800 |
2019/12/26 | 523 | 532 | 520 | 532 | 63,400 |
2019/12/25 | 525 | 526 | 520 | 521 | 33,300 |
2019/12/24 | 520 | 524 | 517 | 522 | 49,100 |
2019/12/23 | 520 | 522 | 518 | 520 | 21,500 |
2019/12/20 | 528 | 528 | 520 | 525 | 29,300 |
2019/12/19 | 522 | 523 | 515 | 523 | 31,400 |
2019/12/18 | 528 | 535 | 518 | 520 | 46,300 |
2019/12/17 | 509 | 527 | 503 | 527 | 48,600 |
2019/12/16 | 521 | 521 | 506 | 508 | 53,800 |
2019/12/13 | 527 | 560 | 524 | 526 | 191,300 |
2019/12/12 | 540 | 540 | 528 | 528 | 25,000 |
2019/12/11 | 542 | 542 | 535 | 535 | 19,500 |
2019/12/10 | 545 | 549 | 540 | 540 | 43,000 |
2019/12/09 | 555 | 560 | 540 | 540 | 106,500 |
2019/12/06 | 520 | 533 | 520 | 528 | 41,700 |
2019/12/05 | 540 | 541 | 518 | 518 | 76,100 |
2019/12/04 | 526 | 546 | 520 | 539 | 118,700 |
2019/12/03 | 491 | 542 | 486 | 535 | 267,900 |
2019/12/02 | 486 | 491 | 484 | 491 | 12,200 |
2019/11/29 | 487 | 488 | 483 | 485 | 3,200 |
2019/11/28 | 492 | 492 | 486 | 486 | 11,100 |
2019/11/27 | 490 | 490 | 484 | 490 | 18,900 |
2019/11/26 | 491 | 491 | 483 | 489 | 15,700 |
2019/11/25 | 486 | 490 | 484 | 486 | 13,000 |
2019/11/22 | 482 | 485 | 478 | 484 | 20,100 |
2019/11/21 | 492 | 493 | 478 | 482 | 32,600 |
2019/11/20 | 480 | 491 | 479 | 491 | 37,800 |
2019/11/19 | 480 | 482 | 473 | 482 | 19,600 |
2019/11/18 | 471 | 475 | 470 | 474 | 28,000 |
2019/11/15 | 462 | 471 | 462 | 470 | 19,200 |
2019/11/14 | 463 | 470 | 459 | 462 | 13,800 |
2019/11/13 | 470 | 470 | 461 | 466 | 8,400 |
2019/11/12 | 460 | 468 | 452 | 468 | 21,900 |
2019/11/11 | 474 | 474 | 459 | 460 | 28,000 |
2019/11/08 | 468 | 475 | 465 | 469 | 26,900 |
2019/11/07 | 478 | 478 | 465 | 468 | 64,100 |
2019/11/06 | 458 | 495 | 458 | 483 | 169,400 |
2019/11/05 | 451 | 457 | 451 | 455 | 19,500 |
2019/11/01 | 454 | 455 | 451 | 451 | 6,300 |
2019/10/31 | 449 | 454 | 449 | 453 | 14,900 |
2019/10/30 | 450 | 452 | 448 | 450 | 11,400 |
2019/10/29 | 459 | 459 | 450 | 451 | 18,400 |
2019/10/28 | 461 | 461 | 456 | 456 | 7,300 |
2019/10/25 | 459 | 459 | 454 | 456 | 7,800 |
2019/10/24 | 461 | 461 | 456 | 459 | 4,600 |
2019/10/23 | 460 | 460 | 455 | 460 | 9,700 |
2019/10/21 | 458 | 459 | 455 | 458 | 6,800 |
2019/10/18 | 452 | 459 | 450 | 457 | 22,200 |
2019/10/17 | 459 | 459 | 452 | 453 | 8,200 |
2019/10/16 | 459 | 460 | 453 | 458 | 18,300 |
2019/10/15 | 461 | 464 | 459 | 460 | 9,700 |
2019/10/11 | 461 | 463 | 460 | 460 | 8,900 |
2019/10/10 | 465 | 466 | 461 | 461 | 6,700 |
2019/10/09 | 461 | 465 | 461 | 462 | 4,900 |
2019/10/08 | 460 | 464 | 460 | 460 | 9,500 |
2019/10/07 | 464 | 464 | 460 | 460 | 13,700 |
2019/10/04 | 461 | 464 | 461 | 461 | 10,700 |
2019/10/03 | 465 | 465 | 460 | 461 | 16,600 |
2019/10/02 | 465 | 467 | 462 | 467 | 10,100 |
2019/10/01 | 464 | 468 | 464 | 467 | 10,400 |
2019/09/30 | 466 | 469 | 465 | 466 | 10,400 |
2019/09/27 | 463 | 468 | 463 | 463 | 26,800 |
2019/09/26 | 471 | 474 | 471 | 471 | 11,800 |
2019/09/25 | 475 | 475 | 471 | 472 | 12,000 |
2019/09/24 | 478 | 480 | 474 | 476 | 9,500 |
2019/09/20 | 491 | 493 | 475 | 478 | 52,800 |
2019/09/19 | 479 | 479 | 473 | 475 | 2,200 |
2019/09/18 | 472 | 475 | 472 | 473 | 4,600 |
2019/09/17 | 475 | 478 | 471 | 475 | 10,500 |
2019/09/13 | 478 | 478 | 473 | 475 | 5,700 |
2019/09/12 | 475 | 477 | 473 | 474 | 3,700 |
2019/09/11 | 476 | 480 | 473 | 473 | 8,100 |
2019/09/10 | 481 | 483 | 477 | 477 | 8,600 |
2019/09/09 | 485 | 485 | 482 | 483 | 1,200 |
2019/09/06 | 480 | 482 | 477 | 481 | 5,300 |
2019/09/05 | 482 | 484 | 479 | 480 | 6,800 |
2019/09/04 | 481 | 485 | 480 | 481 | 4,300 |
2019/09/03 | 487 | 487 | 482 | 486 | 3,900 |
2019/09/02 | 485 | 489 | 480 | 487 | 15,000 |
2019/08/30 | 469 | 471 | 469 | 471 | 4,100 |
2019/08/29 | 474 | 474 | 468 | 468 | 10,300 |
2019/08/28 | 475 | 478 | 474 | 474 | 4,800 |
2019/08/27 | 479 | 481 | 475 | 476 | 7,200 |
2019/08/26 | 474 | 482 | 474 | 479 | 5,600 |
2019/08/23 | 487 | 487 | 482 | 482 | 3,300 |
2019/08/22 | 484 | 486 | 482 | 482 | 6,800 |
2019/08/21 | 490 | 490 | 482 | 483 | 11,000 |
2019/08/20 | 487 | 489 | 485 | 486 | 2,800 |
2019/08/19 | 487 | 490 | 486 | 487 | 2,000 |
2019/08/16 | 495 | 495 | 487 | 487 | 4,200 |
2019/08/15 | 471 | 495 | 471 | 495 | 16,700 |
2019/08/14 | 482 | 489 | 480 | 488 | 10,400 |
2019/08/13 | 487 | 487 | 481 | 481 | 11,100 |
2019/08/09 | 493 | 500 | 490 | 496 | 8,900 |
2019/08/08 | 487 | 496 | 485 | 496 | 7,200 |
2019/08/07 | 476 | 494 | 476 | 488 | 12,900 |
2019/08/06 | 472 | 480 | 457 | 474 | 50,500 |
2019/08/05 | 507 | 507 | 500 | 501 | 12,400 |
2019/08/02 | 506 | 507 | 503 | 507 | 12,200 |
2019/08/01 | 506 | 508 | 504 | 508 | 6,900 |
2019/07/31 | 508 | 509 | 505 | 505 | 17,300 |
2019/07/30 | 509 | 514 | 507 | 508 | 9,200 |
2019/07/29 | 509 | 513 | 507 | 507 | 6,600 |
2019/07/26 | 507 | 508 | 507 | 508 | 6,900 |
2019/07/25 | 511 | 511 | 507 | 509 | 4,100 |
2019/07/24 | 508 | 512 | 508 | 508 | 2,600 |
2019/07/23 | 509 | 512 | 507 | 507 | 6,500 |
2019/07/22 | 510 | 511 | 505 | 507 | 7,600 |
2019/07/19 | 505 | 511 | 505 | 509 | 5,000 |
2019/07/18 | 507 | 512 | 505 | 505 | 5,100 |
2019/07/17 | 507 | 512 | 507 | 508 | 6,600 |
2019/07/16 | 514 | 518 | 511 | 511 | 6,500 |
2019/07/12 | 521 | 521 | 515 | 517 | 4,900 |
2019/07/11 | 517 | 523 | 517 | 517 | 4,100 |
2019/07/10 | 525 | 535 | 514 | 516 | 31,900 |
2019/07/09 | 524 | 524 | 519 | 520 | 5,100 |
2019/07/08 | 516 | 524 | 516 | 524 | 8,100 |
2019/07/05 | 524 | 527 | 517 | 517 | 5,900 |
2019/07/04 | 525 | 525 | 518 | 519 | 14,100 |
2019/07/03 | 527 | 532 | 523 | 526 | 19,900 |
2019/07/02 | 520 | 528 | 515 | 527 | 13,600 |
2019/07/01 | 513 | 519 | 512 | 518 | 9,600 |
2019/06/28 | 514 | 517 | 511 | 511 | 7,900 |
2019/06/27 | 508 | 513 | 504 | 513 | 9,400 |
2019/06/26 | 500 | 507 | 500 | 506 | 5,500 |
2019/06/25 | 499 | 510 | 499 | 500 | 17,500 |
2019/06/24 | 499 | 505 | 497 | 501 | 15,900 |
2019/06/21 | 500 | 502 | 499 | 499 | 6,300 |
2019/06/20 | 500 | 507 | 499 | 500 | 9,000 |
2019/06/19 | 498 | 504 | 498 | 502 | 10,000 |
2019/06/18 | 500 | 501 | 496 | 501 | 7,600 |
2019/06/17 | 501 | 505 | 499 | 501 | 4,300 |
2019/06/14 | 500 | 507 | 500 | 500 | 5,900 |
2019/06/13 | 507 | 507 | 497 | 500 | 9,400 |
2019/06/12 | 508 | 511 | 504 | 505 | 13,100 |
2019/06/11 | 500 | 508 | 500 | 508 | 7,400 |
2019/06/10 | 500 | 500 | 491 | 500 | 15,100 |
2019/06/07 | 492 | 499 | 488 | 488 | 13,200 |
2019/06/06 | 498 | 499 | 491 | 493 | 15,300 |
2019/06/05 | 493 | 498 | 489 | 498 | 5,900 |
2019/06/04 | 489 | 489 | 480 | 487 | 9,300 |
2019/06/03 | 492 | 500 | 482 | 486 | 28,900 |
2019/05/31 | 505 | 512 | 500 | 502 | 16,500 |
2019/05/30 | 514 | 514 | 503 | 504 | 25,100 |
2019/05/29 | 515 | 516 | 513 | 514 | 9,100 |
2019/05/28 | 522 | 522 | 516 | 517 | 7,200 |
2019/05/27 | 521 | 522 | 515 | 521 | 14,100 |
2019/05/24 | 519 | 520 | 512 | 517 | 16,500 |
2019/05/23 | 523 | 539 | 522 | 523 | 32,400 |
2019/05/22 | 538 | 540 | 528 | 528 | 33,700 |
2019/05/21 | 556 | 558 | 532 | 542 | 106,500 |
2019/05/20 | 541 | 567 | 531 | 556 | 215,900 |
2019/05/17 | 500 | 502 | 497 | 501 | 10,400 |
2019/05/16 | 497 | 506 | 496 | 498 | 21,500 |
2019/05/15 | 511 | 515 | 485 | 501 | 47,700 |
2019/05/14 | 512 | 522 | 497 | 509 | 36,900 |
2019/05/13 | 530 | 539 | 529 | 530 | 22,800 |
2019/05/10 | 540 | 547 | 530 | 536 | 67,400 |
2019/05/09 | 529 | 601 | 529 | 553 | 245,000 |
2019/05/08 | 530 | 535 | 527 | 531 | 9,000 |
2019/05/07 | 537 | 543 | 528 | 540 | 15,000 |
2019/04/26 | 530 | 531 | 525 | 529 | 14,200 |
2019/04/25 | 536 | 536 | 525 | 534 | 13,500 |
2019/04/24 | 529 | 535 | 529 | 531 | 13,100 |
2019/04/23 | 537 | 537 | 528 | 529 | 20,700 |
2019/04/22 | 534 | 552 | 534 | 536 | 44,500 |
2019/04/19 | 561 | 561 | 550 | 557 | 21,600 |
2019/04/18 | 568 | 568 | 553 | 563 | 21,100 |
2019/04/17 | 572 | 576 | 553 | 560 | 41,200 |
2019/04/16 | 544 | 571 | 543 | 568 | 47,700 |
2019/04/15 | 540 | 546 | 534 | 538 | 17,000 |
2019/04/12 | 548 | 550 | 535 | 539 | 26,400 |
2019/04/11 | 557 | 561 | 550 | 550 | 24,800 |
2019/04/10 | 565 | 570 | 562 | 563 | 13,000 |
2019/04/09 | 569 | 575 | 563 | 570 | 58,600 |
2019/04/08 | 570 | 575 | 558 | 561 | 27,700 |
2019/04/05 | 558 | 566 | 552 | 560 | 21,100 |
2019/04/04 | 580 | 583 | 556 | 558 | 44,700 |
2019/04/03 | 560 | 579 | 545 | 579 | 44,600 |
2019/04/02 | 592 | 595 | 556 | 557 | 88,800 |
2019/04/01 | 600 | 614 | 583 | 585 | 150,400 |
2019/03/29 | 561 | 583 | 551 | 583 | 132,300 |
2019/03/28 | 548 | 575 | 546 | 551 | 225,700 |
2019/03/27 | 507 | 566 | 507 | 545 | 190,600 |
2019/03/26 | 504 | 511 | 504 | 508 | 25,600 |
2019/03/25 | 504 | 506 | 502 | 505 | 13,400 |
2019/03/22 | 510 | 511 | 505 | 508 | 21,000 |
2019/03/20 | 510 | 510 | 507 | 509 | 17,800 |
2019/03/19 | 510 | 510 | 505 | 509 | 18,300 |
2019/03/18 | 505 | 510 | 505 | 508 | 10,800 |
2019/03/15 | 508 | 509 | 504 | 507 | 14,200 |
2019/03/14 | 508 | 509 | 505 | 506 | 5,900 |
2019/03/13 | 504 | 510 | 504 | 508 | 9,200 |
2019/03/12 | 505 | 509 | 503 | 508 | 6,600 |
2019/03/11 | 501 | 508 | 501 | 505 | 8,000 |
2019/03/08 | 502 | 502 | 496 | 499 | 38,100 |
2019/03/07 | 506 | 510 | 505 | 505 | 8,500 |
2019/03/06 | 505 | 510 | 502 | 509 | 13,200 |
2019/03/05 | 501 | 506 | 501 | 504 | 16,200 |
2019/03/04 | 504 | 508 | 502 | 502 | 26,600 |
2019/03/01 | 505 | 507 | 503 | 505 | 7,000 |
2019/02/28 | 506 | 508 | 503 | 505 | 11,800 |
2019/02/27 | 504 | 510 | 504 | 509 | 5,200 |
2019/02/26 | 499 | 508 | 499 | 508 | 15,700 |
2019/02/25 | 504 | 505 | 502 | 503 | 12,500 |
2019/02/22 | 506 | 508 | 503 | 505 | 6,900 |
2019/02/21 | 511 | 513 | 507 | 508 | 2,900 |
2019/02/20 | 517 | 517 | 507 | 512 | 4,800 |
2019/02/19 | 514 | 521 | 513 | 515 | 8,200 |
2019/02/18 | 505 | 516 | 501 | 516 | 15,500 |
2019/02/15 | 502 | 503 | 500 | 503 | 6,200 |
2019/02/14 | 508 | 510 | 501 | 501 | 26,300 |
2019/02/13 | 510 | 515 | 507 | 510 | 15,300 |
2019/02/12 | 506 | 512 | 501 | 508 | 18,700 |
2019/02/08 | 513 | 513 | 503 | 507 | 18,900 |
2019/02/07 | 527 | 527 | 510 | 514 | 28,800 |
2019/02/06 | 521 | 526 | 520 | 523 | 6,600 |
2019/02/05 | 519 | 525 | 517 | 521 | 17,100 |
2019/02/04 | 515 | 525 | 515 | 522 | 19,800 |
2019/02/01 | 522 | 522 | 518 | 521 | 4,400 |
2019/01/31 | 515 | 522 | 515 | 522 | 7,600 |
2019/01/30 | 514 | 517 | 514 | 516 | 7,000 |
2019/01/29 | 513 | 520 | 513 | 516 | 9,500 |
2019/01/28 | 528 | 532 | 525 | 525 | 9,400 |
2019/01/25 | 525 | 531 | 521 | 531 | 14,600 |
2019/01/24 | 516 | 524 | 516 | 524 | 5,700 |
2019/01/23 | 515 | 523 | 515 | 517 | 8,800 |
2019/01/22 | 517 | 524 | 516 | 521 | 13,800 |
2019/01/21 | 530 | 532 | 518 | 523 | 22,000 |
2019/01/18 | 527 | 533 | 526 | 529 | 5,000 |
2019/01/17 | 528 | 537 | 528 | 529 | 12,500 |
2019/01/16 | 522 | 537 | 521 | 528 | 22,800 |
2019/01/15 | 512 | 529 | 510 | 529 | 30,200 |
2019/01/11 | 515 | 526 | 513 | 517 | 12,800 |
2019/01/10 | 519 | 527 | 505 | 521 | 35,100 |
2019/01/09 | 515 | 526 | 512 | 513 | 34,700 |
2019/01/08 | 500 | 530 | 499 | 524 | 43,800 |
2019/01/07 | 490 | 510 | 488 | 501 | 57,300 |
2019/01/04 | 447 | 482 | 446 | 482 | 63,300 |