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 |
|---|---|---|---|---|---|
| 2022/12/30 | 206 | 213 | 206 | 212 | 10,100 |
| 2022/12/29 | 201 | 211 | 201 | 210 | 12,700 |
| 2022/12/28 | 202 | 204 | 200 | 202 | 34,100 |
| 2022/12/27 | 200 | 205 | 200 | 204 | 57,500 |
| 2022/12/26 | 207 | 208 | 203 | 204 | 18,500 |
| 2022/12/23 | 205 | 208 | 204 | 207 | 32,300 |
| 2022/12/22 | 211 | 214 | 209 | 212 | 19,800 |
| 2022/12/21 | 216 | 218 | 210 | 214 | 22,800 |
| 2022/12/20 | 221 | 221 | 208 | 216 | 30,500 |
| 2022/12/19 | 220 | 224 | 217 | 223 | 38,000 |
| 2022/12/16 | 224 | 226 | 220 | 222 | 25,900 |
| 2022/12/15 | 228 | 228 | 224 | 226 | 49,200 |
| 2022/12/14 | 230 | 231 | 228 | 228 | 19,700 |
| 2022/12/13 | 231 | 233 | 229 | 229 | 8,600 |
| 2022/12/12 | 233 | 240 | 229 | 230 | 28,800 |
| 2022/12/09 | 232 | 233 | 229 | 230 | 6,000 |
| 2022/12/08 | 233 | 233 | 228 | 229 | 7,800 |
| 2022/12/07 | 233 | 233 | 230 | 233 | 4,800 |
| 2022/12/06 | 231 | 232 | 228 | 231 | 15,800 |
| 2022/12/05 | 235 | 235 | 230 | 235 | 8,700 |
| 2022/12/02 | 234 | 234 | 232 | 234 | 6,200 |
| 2022/12/01 | 234 | 236 | 232 | 236 | 5,300 |
| 2022/11/30 | 235 | 237 | 234 | 236 | 4,500 |
| 2022/11/29 | 232 | 240 | 232 | 234 | 14,100 |
| 2022/11/28 | 229 | 240 | 227 | 232 | 23,100 |
| 2022/11/25 | 228 | 230 | 227 | 230 | 8,800 |
| 2022/11/24 | 229 | 230 | 228 | 230 | 6,600 |
| 2022/11/22 | 231 | 232 | 228 | 229 | 10,700 |
| 2022/11/21 | 231 | 231 | 228 | 230 | 2,200 |
| 2022/11/18 | 229 | 229 | 228 | 229 | 8,600 |
| 2022/11/17 | 230 | 230 | 228 | 229 | 4,100 |
| 2022/11/16 | 230 | 231 | 228 | 230 | 12,100 |
| 2022/11/15 | 234 | 234 | 231 | 231 | 5,400 |
| 2022/11/14 | 232 | 233 | 229 | 233 | 8,500 |
| 2022/11/11 | 234 | 234 | 230 | 233 | 7,000 |
| 2022/11/10 | 230 | 233 | 230 | 233 | 1,700 |
| 2022/11/09 | 234 | 236 | 230 | 232 | 9,600 |
| 2022/11/08 | 233 | 234 | 229 | 234 | 7,500 |
| 2022/11/07 | 237 | 237 | 228 | 236 | 14,700 |
| 2022/11/04 | 239 | 242 | 232 | 233 | 20,400 |
| 2022/11/02 | 235 | 258 | 235 | 235 | 175,500 |
| 2022/11/01 | 234 | 234 | 232 | 233 | 10,800 |
| 2022/10/31 | 233 | 235 | 233 | 234 | 7,300 |
| 2022/10/28 | 231 | 234 | 229 | 234 | 2,400 |
| 2022/10/27 | 235 | 235 | 231 | 231 | 2,900 |
| 2022/10/26 | 235 | 235 | 233 | 235 | 2,800 |
| 2022/10/25 | 234 | 235 | 228 | 234 | 4,800 |
| 2022/10/24 | 233 | 233 | 232 | 232 | 1,300 |
| 2022/10/21 | 232 | 233 | 232 | 233 | 9,600 |
| 2022/10/20 | 232 | 232 | 231 | 232 | 5,100 |
| 2022/10/19 | 234 | 234 | 231 | 233 | 2,200 |
| 2022/10/18 | 231 | 235 | 229 | 232 | 3,700 |
| 2022/10/17 | 235 | 236 | 230 | 233 | 3,900 |
| 2022/10/14 | 234 | 234 | 232 | 234 | 1,700 |
| 2022/10/13 | 234 | 234 | 233 | 234 | 600 |
| 2022/10/12 | 234 | 236 | 230 | 234 | 5,600 |
| 2022/10/11 | 234 | 235 | 233 | 234 | 6,300 |
| 2022/10/07 | 233 | 238 | 232 | 236 | 8,600 |
| 2022/10/06 | 230 | 232 | 229 | 232 | 4,300 |
| 2022/10/05 | 230 | 232 | 230 | 232 | 2,100 |
| 2022/10/04 | 231 | 234 | 231 | 232 | 6,200 |
| 2022/10/03 | 237 | 237 | 225 | 229 | 10,200 |
| 2022/09/30 | 237 | 237 | 235 | 236 | 5,900 |
| 2022/09/29 | 237 | 237 | 234 | 237 | 1,300 |
| 2022/09/28 | 237 | 238 | 234 | 237 | 4,300 |
| 2022/09/27 | 236 | 239 | 236 | 239 | 400 |
| 2022/09/26 | 238 | 240 | 235 | 236 | 3,300 |
| 2022/09/22 | 236 | 238 | 235 | 238 | 5,800 |
| 2022/09/21 | 240 | 241 | 237 | 237 | 3,900 |
| 2022/09/20 | 239 | 240 | 238 | 240 | 2,800 |
| 2022/09/16 | 242 | 242 | 238 | 240 | 4,200 |
| 2022/09/15 | 240 | 245 | 240 | 241 | 6,300 |
| 2022/09/14 | 244 | 244 | 238 | 238 | 5,200 |
| 2022/09/13 | 240 | 245 | 239 | 245 | 22,700 |
| 2022/09/12 | 246 | 246 | 243 | 244 | 3,800 |
| 2022/09/09 | 240 | 245 | 239 | 244 | 3,800 |
| 2022/09/08 | 239 | 241 | 238 | 241 | 3,600 |
| 2022/09/07 | 245 | 245 | 238 | 239 | 4,300 |
| 2022/09/06 | 242 | 245 | 242 | 245 | 3,000 |
| 2022/09/05 | 244 | 245 | 239 | 245 | 8,500 |
| 2022/09/02 | 245 | 245 | 240 | 243 | 7,600 |
| 2022/09/01 | 247 | 247 | 245 | 245 | 800 |
| 2022/08/31 | 247 | 247 | 245 | 246 | 2,100 |
| 2022/08/30 | 249 | 249 | 245 | 247 | 3,700 |
| 2022/08/29 | 249 | 250 | 247 | 247 | 2,400 |
| 2022/08/26 | 252 | 253 | 247 | 253 | 12,000 |
| 2022/08/25 | 250 | 250 | 248 | 250 | 5,400 |
| 2022/08/24 | 246 | 250 | 246 | 248 | 6,600 |
| 2022/08/23 | 251 | 251 | 246 | 247 | 3,600 |
| 2022/08/22 | 249 | 250 | 246 | 250 | 2,100 |
| 2022/08/19 | 248 | 250 | 244 | 250 | 7,800 |
| 2022/08/18 | 245 | 250 | 245 | 247 | 7,100 |
| 2022/08/17 | 244 | 246 | 243 | 246 | 2,900 |
| 2022/08/16 | 248 | 248 | 244 | 244 | 8,600 |
| 2022/08/15 | 255 | 255 | 247 | 249 | 11,700 |
| 2022/08/12 | 250 | 255 | 247 | 255 | 13,400 |
| 2022/08/10 | 251 | 253 | 249 | 250 | 2,700 |
| 2022/08/09 | 258 | 258 | 253 | 255 | 800 |
| 2022/08/08 | 259 | 262 | 250 | 255 | 3,300 |
| 2022/08/05 | 261 | 261 | 254 | 257 | 3,900 |
| 2022/08/04 | 261 | 264 | 257 | 257 | 7,700 |
| 2022/08/03 | 262 | 265 | 261 | 262 | 2,600 |
| 2022/08/02 | 266 | 269 | 263 | 269 | 2,100 |
| 2022/08/01 | 265 | 266 | 263 | 266 | 2,000 |
| 2022/07/29 | 266 | 266 | 261 | 265 | 7,600 |
| 2022/07/28 | 271 | 271 | 264 | 266 | 4,200 |
| 2022/07/27 | 271 | 271 | 266 | 270 | 6,900 |
| 2022/07/26 | 263 | 273 | 263 | 266 | 13,000 |
| 2022/07/25 | 256 | 261 | 254 | 260 | 11,100 |
| 2022/07/22 | 255 | 255 | 245 | 250 | 6,500 |
| 2022/07/21 | 248 | 253 | 246 | 253 | 6,400 |
| 2022/07/20 | 248 | 248 | 243 | 246 | 2,600 |
| 2022/07/19 | 248 | 248 | 246 | 246 | 200 |
| 2022/07/15 | 248 | 248 | 246 | 248 | 1,600 |
| 2022/07/14 | 247 | 247 | 245 | 247 | 6,500 |
| 2022/07/13 | 245 | 246 | 245 | 246 | 600 |
| 2022/07/12 | 243 | 244 | 242 | 244 | 1,200 |
| 2022/07/11 | 248 | 248 | 245 | 246 | 2,100 |
| 2022/07/08 | 248 | 248 | 242 | 245 | 7,000 |
| 2022/07/07 | 244 | 246 | 244 | 244 | 1,900 |
| 2022/07/06 | 244 | 245 | 243 | 245 | 5,700 |
| 2022/07/05 | 244 | 245 | 243 | 243 | 7,000 |
| 2022/07/04 | 248 | 248 | 244 | 245 | 3,100 |
| 2022/07/01 | 247 | 247 | 246 | 246 | 700 |
| 2022/06/30 | 250 | 252 | 247 | 247 | 1,600 |
| 2022/06/29 | 252 | 252 | 245 | 250 | 7,200 |
| 2022/06/28 | 252 | 252 | 249 | 250 | 1,400 |
| 2022/06/27 | 258 | 258 | 248 | 253 | 15,800 |
| 2022/06/24 | 252 | 252 | 246 | 250 | 5,600 |
| 2022/06/23 | 245 | 249 | 245 | 248 | 3,600 |
| 2022/06/22 | 240 | 250 | 238 | 246 | 18,500 |
| 2022/06/21 | 236 | 243 | 236 | 239 | 6,400 |
| 2022/06/20 | 239 | 239 | 235 | 235 | 4,900 |
| 2022/06/17 | 245 | 245 | 237 | 237 | 22,400 |
| 2022/06/16 | 244 | 248 | 244 | 245 | 6,100 |
| 2022/06/15 | 243 | 248 | 235 | 244 | 33,500 |
| 2022/06/14 | 245 | 246 | 244 | 244 | 3,200 |
| 2022/06/13 | 252 | 252 | 246 | 247 | 17,300 |
| 2022/06/10 | 256 | 257 | 254 | 254 | 3,100 |
| 2022/06/09 | 254 | 255 | 250 | 255 | 11,500 |
| 2022/06/08 | 257 | 258 | 255 | 255 | 7,900 |
| 2022/06/07 | 256 | 259 | 256 | 257 | 5,100 |
| 2022/06/06 | 257 | 258 | 255 | 255 | 2,500 |
| 2022/06/03 | 262 | 263 | 257 | 257 | 6,200 |
| 2022/06/02 | 249 | 265 | 248 | 260 | 45,400 |
| 2022/06/01 | 245 | 248 | 244 | 248 | 7,400 |
| 2022/05/31 | 245 | 247 | 244 | 244 | 3,200 |
| 2022/05/30 | 242 | 250 | 242 | 247 | 9,600 |
| 2022/05/27 | 247 | 250 | 243 | 245 | 11,400 |
| 2022/05/26 | 252 | 268 | 246 | 246 | 49,300 |
| 2022/05/25 | 246 | 246 | 243 | 244 | 4,600 |
| 2022/05/24 | 245 | 246 | 244 | 244 | 4,000 |
| 2022/05/23 | 247 | 247 | 243 | 246 | 7,700 |
| 2022/05/20 | 240 | 244 | 240 | 243 | 3,400 |
| 2022/05/19 | 243 | 243 | 238 | 240 | 10,700 |
| 2022/05/18 | 242 | 246 | 242 | 244 | 7,300 |
| 2022/05/17 | 247 | 247 | 239 | 243 | 14,400 |
| 2022/05/16 | 254 | 254 | 245 | 247 | 10,500 |
| 2022/05/13 | 253 | 253 | 245 | 249 | 29,400 |
| 2022/05/12 | 268 | 270 | 256 | 260 | 55,200 |
| 2022/05/11 | 283 | 283 | 279 | 279 | 14,000 |
| 2022/05/10 | 278 | 283 | 278 | 282 | 7,800 |
| 2022/05/09 | 277 | 283 | 277 | 281 | 6,200 |
| 2022/05/06 | 282 | 283 | 278 | 279 | 5,700 |
| 2022/05/02 | 284 | 284 | 281 | 282 | 4,300 |
| 2022/04/28 | 282 | 288 | 282 | 286 | 4,200 |
| 2022/04/27 | 285 | 288 | 280 | 287 | 13,000 |
| 2022/04/26 | 293 | 293 | 286 | 286 | 6,500 |
| 2022/04/25 | 285 | 288 | 283 | 288 | 5,600 |
| 2022/04/22 | 289 | 289 | 285 | 288 | 6,700 |
| 2022/04/21 | 288 | 289 | 287 | 289 | 2,300 |
| 2022/04/20 | 288 | 292 | 286 | 288 | 3,500 |
| 2022/04/19 | 290 | 290 | 286 | 288 | 2,600 |
| 2022/04/18 | 287 | 288 | 285 | 288 | 3,300 |
| 2022/04/15 | 290 | 291 | 286 | 287 | 6,200 |
| 2022/04/14 | 289 | 291 | 289 | 290 | 900 |
| 2022/04/13 | 285 | 292 | 284 | 292 | 6,300 |
| 2022/04/12 | 288 | 288 | 283 | 285 | 6,600 |
| 2022/04/11 | 291 | 293 | 284 | 288 | 17,700 |
| 2022/04/08 | 301 | 301 | 290 | 297 | 23,700 |
| 2022/04/07 | 305 | 305 | 299 | 300 | 10,100 |
| 2022/04/06 | 303 | 305 | 299 | 305 | 6,900 |
| 2022/04/05 | 301 | 304 | 301 | 304 | 3,000 |
| 2022/04/04 | 302 | 302 | 297 | 301 | 2,700 |
| 2022/04/01 | 297 | 299 | 296 | 299 | 8,400 |
| 2022/03/31 | 299 | 306 | 299 | 301 | 8,600 |
| 2022/03/30 | 297 | 302 | 297 | 299 | 2,500 |
| 2022/03/29 | 304 | 304 | 299 | 302 | 4,800 |
| 2022/03/28 | 305 | 305 | 295 | 303 | 9,500 |
| 2022/03/25 | 302 | 302 | 299 | 299 | 3,100 |
| 2022/03/24 | 295 | 301 | 295 | 297 | 3,400 |
| 2022/03/23 | 297 | 308 | 296 | 300 | 19,000 |
| 2022/03/22 | 292 | 298 | 291 | 297 | 10,200 |
| 2022/03/18 | 291 | 292 | 289 | 290 | 6,000 |
| 2022/03/17 | 292 | 292 | 286 | 290 | 17,800 |
| 2022/03/16 | 292 | 292 | 283 | 288 | 34,800 |
| 2022/03/15 | 280 | 348 | 280 | 293 | 373,500 |
| 2022/03/14 | 276 | 288 | 276 | 283 | 5,500 |
| 2022/03/11 | 288 | 288 | 279 | 283 | 3,400 |
| 2022/03/10 | 282 | 288 | 282 | 288 | 1,400 |
| 2022/03/09 | 282 | 282 | 278 | 281 | 2,500 |
| 2022/03/08 | 280 | 282 | 278 | 282 | 4,400 |
| 2022/03/07 | 290 | 290 | 281 | 283 | 9,300 |
| 2022/03/04 | 296 | 298 | 288 | 291 | 4,000 |
| 2022/03/03 | 294 | 296 | 292 | 296 | 2,400 |
| 2022/03/02 | 297 | 297 | 292 | 292 | 3,000 |
| 2022/03/01 | 293 | 297 | 293 | 297 | 2,500 |
| 2022/02/28 | 299 | 299 | 293 | 295 | 7,200 |
| 2022/02/25 | 292 | 294 | 287 | 294 | 3,900 |
| 2022/02/24 | 297 | 299 | 270 | 295 | 25,700 |
| 2022/02/22 | 295 | 297 | 294 | 297 | 3,400 |
| 2022/02/21 | 290 | 299 | 290 | 295 | 6,400 |
| 2022/02/18 | 290 | 294 | 287 | 294 | 5,300 |
| 2022/02/17 | 283 | 298 | 283 | 291 | 17,200 |
| 2022/02/16 | 285 | 285 | 281 | 283 | 8,100 |
| 2022/02/15 | 284 | 284 | 280 | 281 | 3,500 |
| 2022/02/14 | 292 | 292 | 280 | 283 | 8,400 |
| 2022/02/10 | 296 | 297 | 290 | 292 | 5,700 |
| 2022/02/09 | 302 | 302 | 294 | 296 | 6,600 |
| 2022/02/08 | 293 | 294 | 291 | 294 | 1,000 |
| 2022/02/07 | 295 | 295 | 289 | 291 | 2,400 |
| 2022/02/04 | 290 | 296 | 285 | 295 | 14,300 |
| 2022/02/03 | 301 | 303 | 290 | 292 | 31,300 |
| 2022/02/02 | 289 | 304 | 286 | 298 | 38,800 |
| 2022/02/01 | 282 | 302 | 281 | 286 | 84,900 |
| 2022/01/31 | 278 | 281 | 277 | 281 | 3,800 |
| 2022/01/28 | 276 | 280 | 275 | 278 | 2,400 |
| 2022/01/27 | 283 | 283 | 275 | 279 | 8,400 |
| 2022/01/26 | 281 | 284 | 279 | 283 | 7,300 |
| 2022/01/25 | 282 | 282 | 270 | 279 | 11,100 |
| 2022/01/24 | 278 | 280 | 277 | 279 | 700 |
| 2022/01/21 | 275 | 281 | 275 | 280 | 8,100 |
| 2022/01/20 | 278 | 280 | 266 | 280 | 25,200 |
| 2022/01/19 | 282 | 283 | 273 | 279 | 15,100 |
| 2022/01/18 | 284 | 284 | 280 | 284 | 2,300 |
| 2022/01/17 | 284 | 284 | 280 | 284 | 3,900 |
| 2022/01/14 | 284 | 287 | 282 | 283 | 3,700 |
| 2022/01/13 | 287 | 289 | 285 | 286 | 7,600 |
| 2022/01/12 | 284 | 293 | 284 | 287 | 4,600 |
| 2022/01/11 | 282 | 285 | 280 | 284 | 4,500 |
| 2022/01/07 | 286 | 288 | 281 | 283 | 12,300 |
| 2022/01/06 | 289 | 291 | 286 | 290 | 7,500 |
| 2022/01/05 | 291 | 294 | 289 | 291 | 6,300 |
| 2022/01/04 | 294 | 295 | 290 | 294 | 16,200 |