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 |
---|---|---|---|---|---|
2023/12/29 | 215 | 222 | 214 | 215 | 43,300 |
2023/12/28 | 221 | 228 | 221 | 221 | 30,600 |
2023/12/27 | 211 | 225 | 206 | 223 | 119,100 |
2023/12/26 | 212 | 213 | 202 | 211 | 115,700 |
2023/12/25 | 226 | 228 | 214 | 214 | 142,000 |
2023/12/22 | 253 | 253 | 240 | 242 | 76,300 |
2023/12/21 | 241 | 253 | 235 | 253 | 149,400 |
2023/12/20 | 239 | 241 | 237 | 237 | 28,200 |
2023/12/19 | 233 | 242 | 232 | 240 | 49,000 |
2023/12/18 | 235 | 235 | 233 | 233 | 10,600 |
2023/12/15 | 234 | 237 | 233 | 235 | 37,500 |
2023/12/14 | 235 | 239 | 234 | 234 | 6,600 |
2023/12/13 | 236 | 237 | 233 | 235 | 12,100 |
2023/12/12 | 240 | 241 | 236 | 236 | 9,500 |
2023/12/11 | 244 | 245 | 238 | 240 | 15,300 |
2023/12/08 | 251 | 252 | 237 | 244 | 45,300 |
2023/12/07 | 249 | 274 | 241 | 248 | 243,600 |
2023/12/06 | 247 | 256 | 244 | 252 | 73,500 |
2023/12/05 | 243 | 254 | 242 | 242 | 78,500 |
2023/12/04 | 240 | 243 | 239 | 242 | 27,700 |
2023/12/01 | 241 | 241 | 238 | 240 | 15,700 |
2023/11/30 | 239 | 244 | 230 | 240 | 59,300 |
2023/11/29 | 240 | 243 | 238 | 241 | 5,000 |
2023/11/28 | 237 | 238 | 236 | 238 | 3,200 |
2023/11/27 | 240 | 240 | 235 | 237 | 12,800 |
2023/11/24 | 240 | 240 | 238 | 238 | 4,300 |
2023/11/22 | 240 | 241 | 238 | 238 | 6,100 |
2023/11/21 | 238 | 240 | 234 | 238 | 14,000 |
2023/11/20 | 234 | 237 | 232 | 237 | 21,300 |
2023/11/17 | 231 | 236 | 231 | 236 | 15,800 |
2023/11/16 | 237 | 237 | 235 | 236 | 6,100 |
2023/11/15 | 239 | 239 | 236 | 237 | 8,800 |
2023/11/14 | 240 | 240 | 237 | 239 | 10,300 |
2023/11/13 | 241 | 241 | 238 | 238 | 2,400 |
2023/11/10 | 240 | 241 | 239 | 241 | 4,500 |
2023/11/09 | 242 | 242 | 236 | 240 | 11,500 |
2023/11/08 | 242 | 245 | 240 | 242 | 11,800 |
2023/11/07 | 242 | 242 | 235 | 242 | 32,000 |
2023/11/06 | 240 | 250 | 240 | 244 | 33,300 |
2023/11/02 | 240 | 241 | 235 | 241 | 9,200 |
2023/11/01 | 242 | 245 | 235 | 237 | 23,400 |
2023/10/31 | 240 | 241 | 234 | 238 | 18,100 |
2023/10/30 | 240 | 246 | 238 | 241 | 12,500 |
2023/10/27 | 235 | 241 | 235 | 241 | 11,800 |
2023/10/26 | 248 | 248 | 234 | 234 | 23,600 |
2023/10/25 | 243 | 249 | 241 | 246 | 15,000 |
2023/10/24 | 244 | 244 | 231 | 244 | 26,500 |
2023/10/23 | 247 | 248 | 238 | 240 | 33,100 |
2023/10/20 | 247 | 259 | 240 | 252 | 144,900 |
2023/10/19 | 239 | 242 | 238 | 239 | 18,600 |
2023/10/18 | 239 | 241 | 238 | 239 | 10,500 |
2023/10/17 | 243 | 244 | 238 | 239 | 14,000 |
2023/10/16 | 243 | 246 | 237 | 239 | 15,000 |
2023/10/13 | 243 | 258 | 241 | 243 | 50,900 |
2023/10/12 | 245 | 248 | 243 | 245 | 14,200 |
2023/10/11 | 250 | 250 | 245 | 245 | 10,800 |
2023/10/10 | 254 | 255 | 247 | 250 | 19,900 |
2023/10/06 | 249 | 254 | 245 | 254 | 15,400 |
2023/10/05 | 243 | 249 | 241 | 249 | 17,800 |
2023/10/04 | 241 | 244 | 240 | 241 | 37,000 |
2023/10/03 | 248 | 249 | 243 | 245 | 42,000 |
2023/10/02 | 255 | 255 | 248 | 250 | 29,400 |
2023/09/29 | 254 | 256 | 251 | 252 | 33,700 |
2023/09/28 | 260 | 261 | 255 | 256 | 33,600 |
2023/09/27 | 262 | 262 | 255 | 259 | 65,700 |
2023/09/26 | 267 | 270 | 262 | 265 | 16,900 |
2023/09/25 | 265 | 265 | 260 | 264 | 19,400 |
2023/09/22 | 260 | 268 | 258 | 262 | 49,100 |
2023/09/21 | 274 | 276 | 261 | 261 | 108,700 |
2023/09/20 | 273 | 282 | 273 | 277 | 75,900 |
2023/09/19 | 278 | 282 | 274 | 276 | 150,000 |
2023/09/15 | 294 | 296 | 285 | 288 | 271,400 |
2023/09/14 | 314 | 370 | 301 | 305 | 1,985,000 |
2023/09/13 | 339 | 349 | 305 | 313 | 1,373,500 |
2023/09/12 | 267 | 345 | 267 | 345 | 2,557,300 |
2023/09/11 | 268 | 268 | 264 | 265 | 11,500 |
2023/09/08 | 270 | 270 | 265 | 268 | 5,000 |
2023/09/07 | 275 | 277 | 268 | 272 | 31,300 |
2023/09/06 | 280 | 280 | 275 | 275 | 25,300 |
2023/09/05 | 280 | 280 | 271 | 275 | 22,600 |
2023/09/04 | 273 | 278 | 269 | 278 | 27,600 |
2023/09/01 | 270 | 275 | 270 | 272 | 23,800 |
2023/08/31 | 263 | 273 | 262 | 271 | 42,200 |
2023/08/30 | 266 | 266 | 255 | 261 | 17,500 |
2023/08/29 | 265 | 267 | 258 | 267 | 32,300 |
2023/08/28 | 263 | 266 | 258 | 266 | 46,300 |
2023/08/25 | 256 | 258 | 254 | 256 | 23,000 |
2023/08/24 | 267 | 267 | 255 | 257 | 34,400 |
2023/08/23 | 260 | 269 | 254 | 261 | 75,000 |
2023/08/22 | 263 | 285 | 258 | 266 | 396,300 |
2023/08/21 | 246 | 268 | 246 | 260 | 295,300 |
2023/08/18 | 236 | 242 | 233 | 241 | 50,100 |
2023/08/17 | 240 | 241 | 236 | 237 | 25,800 |
2023/08/16 | 250 | 264 | 235 | 247 | 173,700 |
2023/08/15 | 240 | 240 | 231 | 236 | 39,900 |
2023/08/14 | 246 | 246 | 238 | 241 | 37,700 |
2023/08/10 | 251 | 251 | 243 | 243 | 30,100 |
2023/08/09 | 255 | 255 | 246 | 249 | 51,800 |
2023/08/08 | 269 | 310 | 248 | 254 | 603,400 |
2023/08/07 | 278 | 278 | 259 | 261 | 116,400 |
2023/08/04 | 299 | 303 | 277 | 278 | 151,400 |
2023/08/03 | 312 | 321 | 306 | 321 | 31,700 |
2023/08/02 | 333 | 333 | 318 | 318 | 20,900 |
2023/08/01 | 321 | 331 | 317 | 331 | 41,000 |
2023/07/31 | 306 | 322 | 306 | 318 | 42,000 |
2023/07/28 | 315 | 317 | 301 | 306 | 51,300 |
2023/07/27 | 317 | 320 | 309 | 318 | 38,600 |
2023/07/26 | 321 | 323 | 312 | 322 | 33,100 |
2023/07/25 | 334 | 334 | 321 | 321 | 19,800 |
2023/07/24 | 327 | 333 | 327 | 327 | 26,500 |
2023/07/21 | 328 | 330 | 325 | 326 | 22,600 |
2023/07/20 | 329 | 330 | 321 | 327 | 29,600 |
2023/07/19 | 329 | 334 | 322 | 330 | 30,700 |
2023/07/18 | 319 | 337 | 319 | 330 | 43,500 |
2023/07/14 | 315 | 327 | 312 | 327 | 61,800 |
2023/07/13 | 317 | 319 | 310 | 317 | 30,500 |
2023/07/12 | 320 | 325 | 311 | 317 | 57,400 |
2023/07/11 | 310 | 325 | 308 | 323 | 74,000 |
2023/07/10 | 311 | 318 | 305 | 310 | 121,400 |
2023/07/07 | 326 | 346 | 315 | 316 | 580,900 |
2023/07/06 | 335 | 335 | 310 | 316 | 307,600 |
2023/07/05 | 352 | 388 | 324 | 329 | 2,947,300 |
2023/07/04 | 292 | 308 | 290 | 308 | 80,500 |
2023/07/03 | 294 | 302 | 286 | 296 | 90,800 |
2023/06/30 | 293 | 315 | 285 | 286 | 324,800 |
2023/06/29 | 293 | 295 | 277 | 283 | 98,600 |
2023/06/28 | 298 | 309 | 284 | 295 | 204,900 |
2023/06/27 | 310 | 329 | 294 | 300 | 353,600 |
2023/06/26 | 285 | 339 | 270 | 312 | 1,461,400 |
2023/06/23 | 263 | 320 | 261 | 291 | 1,708,400 |
2023/06/22 | 273 | 279 | 260 | 260 | 63,100 |
2023/06/21 | 281 | 281 | 270 | 275 | 79,000 |
2023/06/20 | 273 | 278 | 262 | 276 | 111,600 |
2023/06/19 | 253 | 265 | 249 | 265 | 120,100 |
2023/06/16 | 243 | 249 | 240 | 245 | 15,700 |
2023/06/15 | 251 | 251 | 243 | 243 | 11,600 |
2023/06/14 | 245 | 258 | 240 | 247 | 61,200 |
2023/06/13 | 246 | 246 | 239 | 241 | 17,000 |
2023/06/12 | 243 | 246 | 238 | 246 | 32,000 |
2023/06/09 | 237 | 240 | 237 | 239 | 13,900 |
2023/06/08 | 243 | 243 | 235 | 236 | 25,100 |
2023/06/07 | 243 | 245 | 235 | 240 | 49,200 |
2023/06/06 | 249 | 249 | 240 | 243 | 27,700 |
2023/06/05 | 243 | 250 | 242 | 250 | 30,800 |
2023/06/02 | 245 | 245 | 240 | 243 | 10,200 |
2023/06/01 | 243 | 244 | 237 | 242 | 20,300 |
2023/05/31 | 243 | 249 | 240 | 245 | 52,900 |
2023/05/30 | 240 | 245 | 235 | 243 | 37,200 |
2023/05/29 | 248 | 249 | 238 | 240 | 130,800 |
2023/05/26 | 248 | 289 | 241 | 243 | 1,029,500 |
2023/05/25 | 258 | 258 | 236 | 240 | 34,300 |
2023/05/24 | 250 | 251 | 243 | 250 | 19,100 |
2023/05/23 | 254 | 258 | 253 | 257 | 5,500 |
2023/05/22 | 247 | 254 | 247 | 254 | 11,700 |
2023/05/19 | 253 | 253 | 244 | 247 | 8,000 |
2023/05/18 | 245 | 253 | 245 | 250 | 12,200 |
2023/05/17 | 242 | 245 | 239 | 243 | 11,100 |
2023/05/16 | 241 | 242 | 238 | 242 | 18,500 |
2023/05/15 | 242 | 248 | 242 | 243 | 14,700 |
2023/05/12 | 252 | 253 | 241 | 242 | 34,900 |
2023/05/11 | 265 | 265 | 253 | 260 | 17,500 |
2023/05/10 | 268 | 272 | 262 | 266 | 20,600 |
2023/05/09 | 267 | 273 | 267 | 270 | 10,700 |
2023/05/08 | 259 | 267 | 257 | 267 | 26,900 |
2023/05/02 | 252 | 261 | 248 | 258 | 20,500 |
2023/05/01 | 250 | 256 | 245 | 255 | 26,900 |
2023/04/28 | 254 | 254 | 248 | 252 | 10,400 |
2023/04/27 | 253 | 253 | 250 | 251 | 7,600 |
2023/04/26 | 255 | 255 | 250 | 251 | 10,700 |
2023/04/25 | 256 | 256 | 253 | 255 | 6,200 |
2023/04/24 | 251 | 255 | 250 | 254 | 12,500 |
2023/04/21 | 259 | 259 | 252 | 253 | 14,200 |
2023/04/20 | 256 | 260 | 253 | 259 | 12,500 |
2023/04/19 | 254 | 258 | 252 | 258 | 6,800 |
2023/04/18 | 253 | 255 | 250 | 251 | 11,400 |
2023/04/17 | 253 | 254 | 250 | 253 | 5,600 |
2023/04/14 | 252 | 254 | 250 | 252 | 4,500 |
2023/04/13 | 256 | 256 | 250 | 251 | 5,400 |
2023/04/12 | 250 | 255 | 249 | 254 | 5,100 |
2023/04/11 | 248 | 252 | 247 | 250 | 8,600 |
2023/04/10 | 249 | 249 | 244 | 246 | 16,000 |
2023/04/07 | 254 | 257 | 248 | 248 | 23,200 |
2023/04/06 | 254 | 255 | 251 | 254 | 27,300 |
2023/04/05 | 257 | 258 | 253 | 255 | 18,900 |
2023/04/04 | 258 | 266 | 256 | 258 | 53,100 |
2023/04/03 | 261 | 261 | 249 | 253 | 60,600 |
2023/03/31 | 277 | 277 | 260 | 261 | 81,400 |
2023/03/30 | 273 | 280 | 270 | 279 | 36,400 |
2023/03/29 | 277 | 284 | 273 | 274 | 57,400 |
2023/03/28 | 270 | 291 | 264 | 279 | 256,000 |
2023/03/27 | 259 | 268 | 254 | 268 | 27,500 |
2023/03/24 | 261 | 261 | 250 | 259 | 27,100 |
2023/03/23 | 254 | 256 | 248 | 256 | 21,100 |
2023/03/22 | 254 | 260 | 250 | 250 | 40,600 |
2023/03/20 | 266 | 269 | 251 | 252 | 56,000 |
2023/03/17 | 249 | 269 | 238 | 266 | 176,300 |
2023/03/16 | 244 | 260 | 244 | 250 | 107,100 |
2023/03/15 | 283 | 290 | 251 | 252 | 327,000 |
2023/03/14 | 270 | 288 | 265 | 279 | 289,700 |
2023/03/13 | 263 | 283 | 254 | 272 | 251,500 |
2023/03/10 | 252 | 290 | 248 | 269 | 1,067,500 |
2023/03/09 | 240 | 262 | 240 | 252 | 149,100 |
2023/03/08 | 235 | 239 | 235 | 239 | 8,400 |
2023/03/07 | 234 | 236 | 233 | 236 | 6,400 |
2023/03/06 | 236 | 236 | 232 | 235 | 7,400 |
2023/03/03 | 238 | 242 | 232 | 233 | 21,300 |
2023/03/02 | 231 | 237 | 231 | 237 | 22,100 |
2023/03/01 | 230 | 231 | 228 | 231 | 7,300 |
2023/02/28 | 230 | 230 | 229 | 230 | 3,000 |
2023/02/27 | 230 | 230 | 229 | 230 | 11,200 |
2023/02/24 | 229 | 230 | 228 | 230 | 5,300 |
2023/02/22 | 228 | 230 | 227 | 230 | 2,100 |
2023/02/21 | 226 | 230 | 225 | 230 | 11,500 |
2023/02/20 | 230 | 230 | 227 | 229 | 4,600 |
2023/02/17 | 227 | 232 | 227 | 232 | 5,500 |
2023/02/16 | 227 | 231 | 227 | 228 | 4,800 |
2023/02/15 | 228 | 230 | 227 | 229 | 3,900 |
2023/02/14 | 230 | 230 | 228 | 228 | 1,000 |
2023/02/13 | 227 | 230 | 225 | 230 | 8,800 |
2023/02/10 | 232 | 232 | 225 | 228 | 10,700 |
2023/02/09 | 231 | 232 | 230 | 232 | 6,100 |
2023/02/08 | 225 | 231 | 225 | 231 | 14,800 |
2023/02/07 | 223 | 226 | 223 | 224 | 2,700 |
2023/02/06 | 226 | 228 | 223 | 223 | 13,200 |
2023/02/03 | 227 | 228 | 226 | 228 | 10,400 |
2023/02/02 | 230 | 232 | 228 | 228 | 5,100 |
2023/02/01 | 230 | 231 | 229 | 230 | 3,200 |
2023/01/31 | 228 | 231 | 226 | 231 | 7,200 |
2023/01/30 | 230 | 230 | 228 | 230 | 2,800 |
2023/01/27 | 226 | 230 | 226 | 229 | 8,500 |
2023/01/26 | 229 | 229 | 220 | 228 | 13,900 |
2023/01/25 | 228 | 228 | 225 | 228 | 12,200 |
2023/01/24 | 226 | 228 | 222 | 224 | 33,600 |
2023/01/23 | 218 | 225 | 212 | 222 | 43,400 |
2023/01/20 | 208 | 228 | 208 | 218 | 52,300 |
2023/01/19 | 210 | 210 | 208 | 208 | 1,500 |
2023/01/18 | 212 | 213 | 210 | 210 | 1,900 |
2023/01/17 | 210 | 211 | 209 | 210 | 500 |
2023/01/16 | 207 | 212 | 207 | 210 | 10,200 |
2023/01/13 | 213 | 214 | 212 | 212 | 4,300 |
2023/01/12 | 213 | 215 | 212 | 215 | 6,400 |
2023/01/11 | 211 | 213 | 210 | 210 | 3,800 |
2023/01/10 | 214 | 214 | 210 | 211 | 3,300 |
2023/01/06 | 207 | 211 | 204 | 211 | 9,800 |
2023/01/05 | 211 | 211 | 205 | 209 | 10,600 |
2023/01/04 | 210 | 210 | 209 | 209 | 2,500 |