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
2020/12/30 340 340 336 337 7,300
2020/12/29 330 337 330 337 10,400
2020/12/28 328 329 324 329 51,200
2020/12/25 335 336 329 333 36,600
2020/12/24 332 339 332 339 49,700
2020/12/23 345 350 330 338 44,900
2020/12/22 355 355 346 347 33,400
2020/12/21 358 358 353 355 29,900
2020/12/18 365 365 361 361 14,200
2020/12/17 368 370 367 369 6,600
2020/12/16 371 373 368 368 15,400
2020/12/15 371 373 371 371 10,900
2020/12/14 372 385 371 374 26,600
2020/12/11 375 379 373 373 14,500
2020/12/10 380 380 374 374 7,500
2020/12/09 380 381 378 380 13,400
2020/12/08 378 380 378 380 7,900
2020/12/07 383 383 379 379 4,200
2020/12/04 386 386 381 381 6,900
2020/12/03 386 388 383 384 7,600
2020/12/02 383 387 380 385 8,900
2020/12/01 381 388 381 384 20,800
2020/11/30 376 380 376 379 14,000
2020/11/27 376 381 375 377 10,700
2020/11/26 380 380 374 375 8,100
2020/11/25 380 383 375 378 15,600
2020/11/24 381 381 376 380 12,100
2020/11/20 377 379 376 376 11,200
2020/11/19 386 387 382 382 7,000
2020/11/18 389 390 386 386 9,300
2020/11/17 393 394 389 389 15,100
2020/11/16 394 396 390 391 6,400
2020/11/13 399 399 394 395 3,300
2020/11/12 390 400 390 399 20,400
2020/11/11 383 393 383 389 6,900
2020/11/10 399 399 380 382 36,400
2020/11/09 400 402 391 391 33,600
2020/11/06 400 406 399 400 26,000
2020/11/05 409 415 404 408 17,900
2020/11/04 403 410 403 409 19,300
2020/11/02 403 405 400 401 5,600
2020/10/30 413 413 401 403 13,500
2020/10/29 400 416 400 416 14,500
2020/10/28 407 412 407 408 4,300
2020/10/27 405 412 405 412 8,200
2020/10/26 415 416 407 413 9,200
2020/10/23 422 422 408 410 33,500
2020/10/22 432 432 416 424 16,700
2020/10/21 432 432 429 429 7,100
2020/10/20 428 432 426 429 6,500
2020/10/19 435 435 427 428 8,000
2020/10/16 430 439 424 425 26,700
2020/10/15 442 444 423 434 56,300
2020/10/14 450 457 447 447 36,000
2020/10/13 455 455 449 450 22,300
2020/10/12 452 455 450 453 17,200
2020/10/09 451 454 442 452 21,300
2020/10/08 468 470 450 451 57,100
2020/10/07 443 465 442 460 99,600
2020/10/06 436 439 432 435 14,700
2020/10/05 424 436 421 432 21,400
2020/10/02 427 439 415 416 47,100
2020/09/30 438 446 422 427 53,500
2020/09/29 451 492 428 444 320,900
2020/09/28 450 453 438 440 34,700
2020/09/25 445 467 439 446 63,600
2020/09/24 460 495 435 441 551,900
2020/09/23 408 435 404 428 78,500
2020/09/18 390 400 390 400 22,700
2020/09/17 385 387 383 386 8,300
2020/09/16 392 392 380 383 23,000
2020/09/15 387 391 386 389 5,000
2020/09/14 385 389 385 388 4,700
2020/09/11 382 390 382 390 8,100
2020/09/10 390 390 383 387 10,400
2020/09/09 382 384 378 380 8,900
2020/09/08 386 387 381 386 10,000
2020/09/07 391 393 384 390 9,000
2020/09/04 385 388 378 388 8,500
2020/09/03 395 399 389 390 23,600
2020/09/02 398 399 394 394 7,900
2020/09/01 396 397 390 397 5,500
2020/08/31 388 395 387 393 9,900
2020/08/28 407 407 383 384 47,000
2020/08/27 394 406 390 403 65,300
2020/08/26 384 390 377 390 36,100
2020/08/25 361 397 359 376 91,800
2020/08/24 353 355 351 351 6,700
2020/08/21 355 355 351 353 11,000
2020/08/20 361 361 352 354 10,000
2020/08/19 355 359 353 356 12,100
2020/08/18 361 363 355 355 9,500
2020/08/17 368 369 362 363 7,300
2020/08/14 364 368 358 368 15,500
2020/08/13 356 363 351 362 13,900
2020/08/12 353 354 349 353 11,500
2020/08/11 359 363 350 359 14,700
2020/08/07 376 376 357 357 26,000
2020/08/06 356 388 356 382 51,800
2020/08/05 365 365 355 356 11,000
2020/08/04 361 361 352 357 13,700
2020/08/03 371 371 351 354 14,200
2020/07/31 371 372 354 371 16,200
2020/07/30 374 375 373 374 10,000
2020/07/29 383 383 375 375 8,900
2020/07/28 377 385 376 385 9,600
2020/07/27 377 377 371 377 7,800
2020/07/22 380 380 370 372 15,600
2020/07/21 385 386 374 378 18,200
2020/07/20 390 390 384 385 7,100
2020/07/17 390 391 388 391 4,700
2020/07/16 393 396 391 391 8,500
2020/07/15 396 403 396 396 11,900
2020/07/14 391 400 391 396 16,600
2020/07/13 391 396 388 388 16,200
2020/07/10 398 400 389 389 16,900
2020/07/09 412 412 401 405 7,200
2020/07/08 403 411 403 407 10,000
2020/07/07 417 417 406 409 22,000
2020/07/06 397 418 396 417 21,900
2020/07/03 392 399 389 397 19,500
2020/07/02 403 441 383 388 254,900
2020/07/01 390 394 384 389 23,100
2020/06/30 393 399 385 386 24,900
2020/06/29 399 405 392 392 23,600
2020/06/26 410 412 404 409 15,300
2020/06/25 412 415 402 402 26,100
2020/06/24 413 454 410 418 132,400
2020/06/23 421 423 412 412 19,300
2020/06/22 425 425 412 421 21,000
2020/06/19 417 426 415 426 25,200
2020/06/18 412 414 405 409 17,200
2020/06/17 408 415 405 413 19,200
2020/06/16 393 412 393 409 20,600
2020/06/15 402 407 385 385 40,200
2020/06/12 384 406 384 402 61,000
2020/06/11 451 452 424 424 60,500
2020/06/10 455 456 451 452 14,500
2020/06/09 453 455 448 455 15,800
2020/06/08 452 458 451 453 38,200
2020/06/05 430 446 430 446 25,800
2020/06/04 446 455 433 433 39,000
2020/06/03 448 458 443 447 29,600
2020/06/02 436 464 435 440 94,400
2020/06/01 440 448 430 432 66,400
2020/05/29 450 458 443 446 40,700
2020/05/28 464 466 450 452 76,900
2020/05/27 413 462 413 457 122,300
2020/05/26 434 434 413 413 50,600
2020/05/25 425 439 421 427 46,600
2020/05/22 425 432 418 419 37,900
2020/05/21 417 450 413 429 112,700
2020/05/20 406 414 406 409 24,000
2020/05/19 404 407 398 406 23,000
2020/05/18 400 404 396 397 17,700
2020/05/15 410 410 397 399 14,800
2020/05/14 415 418 400 405 59,800
2020/05/13 403 430 398 426 57,800
2020/05/12 403 409 395 403 33,100
2020/05/11 410 415 404 407 48,000
2020/05/08 403 422 394 403 109,100
2020/05/07 372 421 372 419 98,500
2020/05/01 387 387 380 380 18,000
2020/04/30 393 397 386 387 29,400
2020/04/28 378 388 371 388 19,000
2020/04/27 377 378 375 378 20,200
2020/04/24 360 369 357 369 13,900
2020/04/23 353 360 350 360 19,000
2020/04/22 367 368 345 345 66,800
2020/04/21 390 390 373 379 63,200
2020/04/20 387 396 379 392 56,400
2020/04/17 386 391 379 391 75,800
2020/04/16 385 394 380 390 75,700
2020/04/15 385 412 377 385 191,000
2020/04/14 340 398 334 385 170,200
2020/04/13 311 358 311 350 137,300
2020/04/10 310 311 304 310 14,800
2020/04/09 311 312 301 307 52,700
2020/04/08 310 317 304 314 28,500
2020/04/07 302 310 296 310 40,400
2020/04/06 287 301 275 301 25,100
2020/04/03 302 302 282 285 49,500
2020/04/02 297 300 293 294 20,200
2020/04/01 300 310 295 302 71,900
2020/03/31 282 310 282 308 158,200
2020/03/30 275 280 271 280 22,200
2020/03/27 287 287 273 279 28,200
2020/03/26 285 285 263 280 54,300
2020/03/25 284 298 277 287 58,400
2020/03/24 268 277 259 277 41,400
2020/03/23 252 260 247 260 22,900
2020/03/19 255 255 242 253 29,000
2020/03/18 270 274 247 247 63,100
2020/03/17 233 264 233 264 74,300
2020/03/16 264 264 242 246 66,100
2020/03/13 261 266 230 248 233,200
2020/03/12 282 292 274 277 249,900
2020/03/11 333 333 304 304 98,800
2020/03/10 338 345 315 330 81,500
2020/03/09 370 376 338 338 60,900
2020/03/06 416 419 400 400 25,200
2020/03/05 431 435 419 419 11,400
2020/03/04 413 429 411 425 10,200
2020/03/03 437 442 412 417 21,300
2020/03/02 410 475 410 429 147,800
2020/02/28 428 436 401 417 66,700
2020/02/27 465 469 445 450 58,000
2020/02/26 476 484 470 473 13,500
2020/02/25 481 487 474 482 31,200
2020/02/21 477 492 468 490 29,200
2020/02/20 487 487 468 469 14,500
2020/02/19 476 485 472 478 13,400
2020/02/18 487 487 470 470 48,400
2020/02/17 497 497 483 485 27,700
2020/02/14 505 507 499 499 18,300
2020/02/13 514 514 505 507 9,100
2020/02/12 518 518 507 513 6,700
2020/02/10 511 521 504 514 26,200
2020/02/07 512 519 511 516 19,600
2020/02/06 511 520 504 517 37,100
2020/02/05 506 517 506 517 43,800
2020/02/04 496 499 493 499 6,800
2020/02/03 492 496 482 495 39,200
2020/01/31 500 505 495 497 40,500
2020/01/30 515 517 494 499 55,900
2020/01/29 522 524 509 515 54,000
2020/01/28 518 520 515 520 13,200
2020/01/27 538 538 523 524 47,300
2020/01/24 555 557 539 543 66,900
2020/01/23 541 555 536 553 33,100
2020/01/22 537 548 537 541 13,900
2020/01/21 532 547 531 542 36,300
2020/01/20 542 543 535 535 9,900
2020/01/17 544 547 535 536 16,900
2020/01/16 559 565 535 538 88,300
2020/01/15 545 558 545 557 48,100
2020/01/14 547 550 541 545 39,400
2020/01/10 545 549 538 541 77,800
2020/01/09 525 543 525 543 64,400
2020/01/08 532 532 520 523 54,100
2020/01/07 537 541 532 532 23,400
2020/01/06 530 534 525 530 34,800

このページの先頭へ