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 |