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 |
---|---|---|---|---|---|
2021/12/30 | 285 | 295 | 281 | 293 | 21,100 |
2021/12/29 | 282 | 290 | 282 | 285 | 12,700 |
2021/12/28 | 282 | 286 | 275 | 280 | 46,900 |
2021/12/27 | 289 | 290 | 276 | 280 | 55,500 |
2021/12/24 | 290 | 290 | 281 | 288 | 56,300 |
2021/12/23 | 290 | 291 | 284 | 288 | 36,300 |
2021/12/22 | 296 | 296 | 288 | 291 | 22,300 |
2021/12/21 | 292 | 297 | 291 | 294 | 29,100 |
2021/12/20 | 303 | 303 | 293 | 295 | 26,800 |
2021/12/17 | 303 | 305 | 301 | 305 | 26,200 |
2021/12/16 | 308 | 308 | 302 | 305 | 8,900 |
2021/12/15 | 305 | 308 | 300 | 305 | 25,200 |
2021/12/14 | 308 | 309 | 305 | 308 | 8,900 |
2021/12/13 | 308 | 324 | 307 | 310 | 18,400 |
2021/12/10 | 309 | 310 | 305 | 307 | 6,900 |
2021/12/09 | 314 | 315 | 305 | 307 | 70,900 |
2021/12/08 | 313 | 315 | 310 | 311 | 16,100 |
2021/12/07 | 312 | 314 | 308 | 313 | 18,900 |
2021/12/06 | 306 | 310 | 306 | 310 | 23,500 |
2021/12/03 | 308 | 311 | 306 | 307 | 18,800 |
2021/12/02 | 311 | 312 | 306 | 309 | 19,900 |
2021/12/01 | 324 | 351 | 298 | 319 | 105,400 |
2021/11/30 | 339 | 340 | 325 | 325 | 25,900 |
2021/11/29 | 335 | 336 | 330 | 336 | 19,900 |
2021/11/26 | 343 | 343 | 336 | 338 | 15,500 |
2021/11/25 | 344 | 348 | 340 | 345 | 8,100 |
2021/11/24 | 345 | 346 | 341 | 344 | 8,200 |
2021/11/22 | 339 | 344 | 339 | 344 | 7,400 |
2021/11/19 | 341 | 341 | 338 | 339 | 4,000 |
2021/11/18 | 339 | 342 | 339 | 339 | 3,900 |
2021/11/17 | 338 | 341 | 335 | 341 | 6,100 |
2021/11/16 | 335 | 339 | 334 | 339 | 5,700 |
2021/11/15 | 335 | 337 | 333 | 335 | 6,000 |
2021/11/12 | 337 | 339 | 335 | 335 | 8,300 |
2021/11/11 | 338 | 339 | 337 | 337 | 2,700 |
2021/11/10 | 337 | 340 | 337 | 339 | 4,100 |
2021/11/09 | 341 | 341 | 338 | 339 | 3,000 |
2021/11/08 | 341 | 342 | 336 | 342 | 16,000 |
2021/11/05 | 353 | 353 | 336 | 342 | 49,300 |
2021/11/04 | 353 | 360 | 351 | 351 | 20,900 |
2021/11/02 | 344 | 353 | 343 | 353 | 8,200 |
2021/11/01 | 343 | 346 | 342 | 346 | 13,100 |
2021/10/29 | 337 | 338 | 336 | 338 | 3,700 |
2021/10/28 | 339 | 339 | 336 | 339 | 4,400 |
2021/10/27 | 337 | 338 | 336 | 337 | 4,100 |
2021/10/26 | 338 | 339 | 336 | 337 | 10,100 |
2021/10/25 | 336 | 338 | 335 | 336 | 3,900 |
2021/10/22 | 335 | 339 | 335 | 336 | 4,600 |
2021/10/21 | 340 | 340 | 338 | 338 | 5,000 |
2021/10/20 | 340 | 340 | 337 | 340 | 11,300 |
2021/10/19 | 338 | 340 | 338 | 340 | 5,000 |
2021/10/18 | 338 | 341 | 338 | 338 | 2,500 |
2021/10/15 | 336 | 339 | 336 | 338 | 6,300 |
2021/10/14 | 338 | 341 | 338 | 338 | 6,600 |
2021/10/13 | 342 | 344 | 338 | 343 | 1,900 |
2021/10/12 | 339 | 342 | 337 | 342 | 5,400 |
2021/10/11 | 345 | 347 | 333 | 337 | 10,100 |
2021/10/08 | 339 | 345 | 339 | 345 | 6,800 |
2021/10/07 | 340 | 340 | 337 | 338 | 2,100 |
2021/10/06 | 338 | 344 | 337 | 338 | 9,400 |
2021/10/05 | 338 | 340 | 337 | 338 | 4,600 |
2021/10/04 | 341 | 344 | 339 | 340 | 6,600 |
2021/10/01 | 345 | 349 | 341 | 342 | 17,600 |
2021/09/30 | 348 | 348 | 345 | 346 | 2,900 |
2021/09/29 | 347 | 349 | 343 | 348 | 7,100 |
2021/09/28 | 349 | 349 | 346 | 347 | 2,100 |
2021/09/27 | 354 | 354 | 345 | 350 | 29,400 |
2021/09/24 | 347 | 351 | 347 | 349 | 6,700 |
2021/09/22 | 350 | 350 | 344 | 347 | 12,200 |
2021/09/21 | 347 | 350 | 346 | 348 | 5,100 |
2021/09/17 | 351 | 355 | 351 | 353 | 2,600 |
2021/09/16 | 358 | 358 | 353 | 353 | 9,500 |
2021/09/15 | 360 | 361 | 356 | 360 | 5,900 |
2021/09/14 | 361 | 363 | 355 | 360 | 13,800 |
2021/09/13 | 361 | 361 | 355 | 357 | 6,800 |
2021/09/10 | 349 | 361 | 349 | 355 | 24,300 |
2021/09/09 | 345 | 367 | 343 | 349 | 101,800 |
2021/09/08 | 347 | 349 | 345 | 345 | 15,100 |
2021/09/07 | 351 | 353 | 347 | 350 | 7,400 |
2021/09/06 | 352 | 352 | 350 | 351 | 4,500 |
2021/09/03 | 350 | 352 | 349 | 350 | 4,600 |
2021/09/02 | 350 | 351 | 348 | 350 | 1,400 |
2021/09/01 | 351 | 353 | 349 | 350 | 3,600 |
2021/08/31 | 354 | 356 | 349 | 351 | 8,400 |
2021/08/30 | 344 | 354 | 344 | 354 | 16,900 |
2021/08/27 | 343 | 346 | 343 | 344 | 6,800 |
2021/08/26 | 345 | 347 | 342 | 343 | 11,300 |
2021/08/25 | 345 | 345 | 340 | 341 | 8,000 |
2021/08/24 | 345 | 345 | 335 | 342 | 7,600 |
2021/08/23 | 337 | 346 | 337 | 346 | 24,900 |
2021/08/20 | 337 | 339 | 332 | 336 | 19,000 |
2021/08/19 | 340 | 342 | 335 | 340 | 17,200 |
2021/08/18 | 343 | 346 | 341 | 344 | 4,900 |
2021/08/17 | 349 | 349 | 343 | 343 | 8,500 |
2021/08/16 | 347 | 349 | 344 | 349 | 4,700 |
2021/08/13 | 349 | 349 | 344 | 349 | 7,300 |
2021/08/12 | 350 | 350 | 347 | 349 | 3,000 |
2021/08/11 | 349 | 350 | 346 | 349 | 3,500 |
2021/08/10 | 343 | 349 | 341 | 349 | 8,300 |
2021/08/06 | 340 | 358 | 339 | 349 | 32,000 |
2021/08/05 | 350 | 357 | 350 | 355 | 14,100 |
2021/08/04 | 354 | 355 | 351 | 353 | 9,900 |
2021/08/03 | 357 | 360 | 351 | 355 | 9,900 |
2021/08/02 | 355 | 357 | 353 | 357 | 5,200 |
2021/07/30 | 356 | 358 | 353 | 354 | 14,500 |
2021/07/29 | 357 | 361 | 354 | 354 | 11,900 |
2021/07/28 | 358 | 363 | 357 | 357 | 5,100 |
2021/07/27 | 362 | 362 | 355 | 361 | 13,400 |
2021/07/26 | 364 | 364 | 361 | 362 | 6,100 |
2021/07/21 | 360 | 360 | 354 | 358 | 8,100 |
2021/07/20 | 357 | 361 | 356 | 356 | 22,300 |
2021/07/19 | 364 | 364 | 358 | 359 | 9,700 |
2021/07/16 | 361 | 363 | 358 | 361 | 12,000 |
2021/07/15 | 367 | 367 | 361 | 361 | 8,900 |
2021/07/14 | 364 | 368 | 364 | 368 | 7,900 |
2021/07/13 | 363 | 367 | 363 | 364 | 4,600 |
2021/07/12 | 363 | 365 | 359 | 363 | 10,200 |
2021/07/09 | 359 | 362 | 358 | 361 | 17,400 |
2021/07/08 | 368 | 368 | 360 | 364 | 29,700 |
2021/07/07 | 372 | 372 | 362 | 366 | 24,800 |
2021/07/06 | 378 | 379 | 370 | 371 | 26,300 |
2021/07/05 | 382 | 382 | 375 | 377 | 9,400 |
2021/07/02 | 381 | 385 | 374 | 378 | 31,900 |
2021/07/01 | 389 | 389 | 379 | 381 | 20,700 |
2021/06/30 | 383 | 388 | 382 | 387 | 35,400 |
2021/06/29 | 379 | 382 | 379 | 380 | 12,500 |
2021/06/28 | 382 | 385 | 380 | 380 | 26,800 |
2021/06/25 | 377 | 382 | 377 | 378 | 29,200 |
2021/06/24 | 379 | 384 | 375 | 377 | 66,600 |
2021/06/23 | 389 | 390 | 373 | 380 | 147,400 |
2021/06/22 | 404 | 410 | 386 | 389 | 324,200 |
2021/06/21 | 392 | 440 | 390 | 399 | 2,905,500 |
2021/06/18 | 386 | 391 | 380 | 380 | 30,400 |
2021/06/17 | 387 | 396 | 385 | 385 | 31,100 |
2021/06/16 | 385 | 390 | 385 | 387 | 23,200 |
2021/06/15 | 388 | 389 | 384 | 384 | 34,500 |
2021/06/14 | 391 | 394 | 391 | 391 | 12,800 |
2021/06/11 | 391 | 397 | 389 | 391 | 21,500 |
2021/06/10 | 401 | 401 | 389 | 391 | 82,900 |
2021/06/09 | 397 | 400 | 390 | 397 | 82,500 |
2021/06/08 | 400 | 414 | 399 | 401 | 191,700 |
2021/06/07 | 423 | 428 | 399 | 405 | 350,900 |
2021/06/04 | 454 | 455 | 419 | 420 | 630,400 |
2021/06/03 | 435 | 442 | 417 | 433 | 852,600 |
2021/06/02 | 486 | 493 | 432 | 448 | 5,957,000 |
2021/06/01 | 363 | 438 | 362 | 438 | 5,797,100 |
2021/05/31 | 362 | 363 | 358 | 358 | 2,500 |
2021/05/28 | 366 | 366 | 362 | 362 | 1,500 |
2021/05/27 | 369 | 369 | 361 | 361 | 10,600 |
2021/05/26 | 361 | 367 | 360 | 367 | 17,700 |
2021/05/25 | 360 | 363 | 357 | 360 | 7,000 |
2021/05/24 | 362 | 362 | 355 | 357 | 6,200 |
2021/05/21 | 360 | 360 | 356 | 359 | 5,100 |
2021/05/20 | 354 | 357 | 354 | 357 | 6,100 |
2021/05/19 | 352 | 354 | 352 | 354 | 1,800 |
2021/05/18 | 350 | 356 | 350 | 355 | 3,600 |
2021/05/17 | 355 | 355 | 351 | 352 | 8,600 |
2021/05/14 | 353 | 356 | 350 | 355 | 7,500 |
2021/05/13 | 354 | 355 | 351 | 354 | 12,400 |
2021/05/12 | 358 | 369 | 352 | 354 | 49,700 |
2021/05/11 | 384 | 384 | 374 | 382 | 21,900 |
2021/05/10 | 382 | 384 | 378 | 384 | 7,500 |
2021/05/07 | 374 | 376 | 374 | 376 | 4,500 |
2021/05/06 | 376 | 379 | 374 | 374 | 8,400 |
2021/04/30 | 376 | 377 | 375 | 375 | 5,600 |
2021/04/28 | 378 | 378 | 378 | 378 | 1,200 |
2021/04/27 | 374 | 379 | 373 | 376 | 3,400 |
2021/04/26 | 377 | 382 | 374 | 374 | 12,400 |
2021/04/23 | 376 | 377 | 372 | 375 | 10,200 |
2021/04/22 | 375 | 379 | 373 | 373 | 11,900 |
2021/04/21 | 386 | 386 | 374 | 374 | 13,100 |
2021/04/20 | 380 | 385 | 376 | 385 | 21,300 |
2021/04/19 | 378 | 386 | 378 | 379 | 17,700 |
2021/04/16 | 386 | 388 | 383 | 384 | 5,000 |
2021/04/15 | 389 | 394 | 386 | 386 | 9,500 |
2021/04/14 | 386 | 397 | 386 | 393 | 14,000 |
2021/04/13 | 376 | 392 | 376 | 392 | 48,000 |
2021/04/12 | 368 | 380 | 368 | 371 | 26,300 |
2021/04/09 | 374 | 378 | 374 | 374 | 1,200 |
2021/04/08 | 376 | 377 | 373 | 374 | 11,000 |
2021/04/07 | 377 | 378 | 375 | 377 | 4,000 |
2021/04/06 | 383 | 384 | 376 | 378 | 13,000 |
2021/04/05 | 386 | 386 | 383 | 384 | 5,600 |
2021/04/02 | 386 | 390 | 383 | 383 | 8,000 |
2021/04/01 | 395 | 395 | 386 | 386 | 6,800 |
2021/03/31 | 386 | 396 | 383 | 395 | 12,700 |
2021/03/30 | 384 | 385 | 383 | 385 | 6,800 |
2021/03/29 | 389 | 389 | 384 | 384 | 10,600 |
2021/03/26 | 379 | 389 | 379 | 389 | 13,500 |
2021/03/25 | 391 | 391 | 372 | 372 | 16,900 |
2021/03/24 | 391 | 391 | 383 | 383 | 17,200 |
2021/03/23 | 409 | 417 | 392 | 396 | 51,900 |
2021/03/22 | 390 | 410 | 390 | 408 | 25,200 |
2021/03/19 | 397 | 397 | 392 | 395 | 8,000 |
2021/03/18 | 393 | 398 | 392 | 392 | 14,100 |
2021/03/17 | 393 | 397 | 393 | 395 | 9,100 |
2021/03/16 | 395 | 395 | 392 | 393 | 8,000 |
2021/03/15 | 395 | 396 | 394 | 395 | 7,900 |
2021/03/12 | 396 | 396 | 391 | 395 | 8,600 |
2021/03/11 | 391 | 399 | 388 | 399 | 13,700 |
2021/03/10 | 391 | 391 | 384 | 389 | 7,300 |
2021/03/09 | 388 | 388 | 382 | 387 | 13,000 |
2021/03/08 | 395 | 395 | 384 | 384 | 6,400 |
2021/03/05 | 378 | 389 | 378 | 387 | 11,100 |
2021/03/04 | 396 | 396 | 377 | 385 | 26,400 |
2021/03/03 | 395 | 400 | 390 | 400 | 14,500 |
2021/03/02 | 404 | 405 | 387 | 395 | 40,500 |
2021/03/01 | 416 | 416 | 401 | 408 | 50,100 |
2021/02/26 | 395 | 418 | 393 | 418 | 158,000 |
2021/02/25 | 385 | 449 | 377 | 408 | 1,563,000 |
2021/02/24 | 375 | 375 | 370 | 370 | 8,300 |
2021/02/22 | 367 | 375 | 367 | 372 | 9,300 |
2021/02/19 | 374 | 375 | 368 | 369 | 10,300 |
2021/02/18 | 383 | 383 | 371 | 379 | 13,300 |
2021/02/17 | 372 | 383 | 371 | 382 | 48,100 |
2021/02/16 | 382 | 382 | 373 | 373 | 21,400 |
2021/02/15 | 381 | 383 | 376 | 382 | 16,500 |
2021/02/12 | 377 | 377 | 373 | 377 | 7,800 |
2021/02/10 | 370 | 376 | 370 | 375 | 15,300 |
2021/02/09 | 371 | 372 | 366 | 370 | 14,400 |
2021/02/08 | 370 | 372 | 367 | 371 | 8,100 |
2021/02/05 | 367 | 371 | 365 | 367 | 11,200 |
2021/02/04 | 360 | 367 | 360 | 366 | 29,600 |
2021/02/03 | 375 | 382 | 375 | 375 | 36,600 |
2021/02/02 | 365 | 372 | 364 | 372 | 12,400 |
2021/02/01 | 360 | 371 | 358 | 364 | 8,900 |
2021/01/29 | 371 | 375 | 361 | 361 | 14,200 |
2021/01/28 | 370 | 370 | 362 | 369 | 14,300 |
2021/01/27 | 373 | 376 | 371 | 371 | 17,700 |
2021/01/26 | 372 | 376 | 370 | 372 | 26,200 |
2021/01/25 | 380 | 393 | 372 | 380 | 76,100 |
2021/01/22 | 375 | 384 | 373 | 377 | 46,900 |
2021/01/21 | 364 | 386 | 364 | 376 | 78,800 |
2021/01/20 | 361 | 365 | 359 | 364 | 7,200 |
2021/01/19 | 364 | 369 | 362 | 362 | 19,900 |
2021/01/18 | 362 | 362 | 353 | 360 | 5,300 |
2021/01/15 | 368 | 368 | 360 | 364 | 6,500 |
2021/01/14 | 373 | 376 | 350 | 367 | 38,100 |
2021/01/13 | 346 | 374 | 346 | 374 | 38,600 |
2021/01/12 | 338 | 349 | 337 | 347 | 13,200 |
2021/01/08 | 342 | 343 | 339 | 339 | 15,100 |
2021/01/07 | 343 | 346 | 339 | 342 | 17,200 |
2021/01/06 | 338 | 342 | 338 | 338 | 6,200 |
2021/01/05 | 338 | 342 | 337 | 337 | 7,100 |
2021/01/04 | 340 | 340 | 332 | 337 | 13,500 |