フューチャー(4722)の株価時系列情報
フューチャー(4722)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 |
---|---|---|---|---|---|
2024/03/28 | 1,686 | 1,689 | 1,657 | 1,663 | 169,800 |
2024/03/27 | 1,703 | 1,703 | 1,676 | 1,682 | 218,900 |
2024/03/26 | 1,686 | 1,705 | 1,686 | 1,703 | 108,800 |
2024/03/25 | 1,722 | 1,735 | 1,681 | 1,686 | 165,800 |
2024/03/22 | 1,723 | 1,727 | 1,703 | 1,723 | 113,600 |
2024/03/21 | 1,725 | 1,743 | 1,722 | 1,722 | 128,900 |
2024/03/19 | 1,699 | 1,721 | 1,693 | 1,711 | 153,500 |
2024/03/18 | 1,667 | 1,695 | 1,659 | 1,689 | 146,600 |
2024/03/15 | 1,665 | 1,678 | 1,650 | 1,662 | 100,900 |
2024/03/14 | 1,681 | 1,684 | 1,646 | 1,667 | 151,100 |
2024/03/13 | 1,703 | 1,704 | 1,667 | 1,672 | 116,600 |
2024/03/12 | 1,684 | 1,698 | 1,673 | 1,694 | 119,300 |
2024/03/11 | 1,680 | 1,691 | 1,660 | 1,690 | 121,100 |
2024/03/08 | 1,644 | 1,695 | 1,643 | 1,679 | 169,000 |
2024/03/07 | 1,680 | 1,689 | 1,644 | 1,653 | 175,300 |
2024/03/06 | 1,653 | 1,689 | 1,652 | 1,679 | 186,000 |
2024/03/05 | 1,655 | 1,659 | 1,633 | 1,647 | 134,200 |
2024/03/04 | 1,710 | 1,716 | 1,666 | 1,666 | 233,600 |
2024/03/01 | 1,685 | 1,723 | 1,683 | 1,710 | 229,900 |
2024/02/29 | 1,670 | 1,693 | 1,648 | 1,682 | 167,900 |
2024/02/28 | 1,641 | 1,673 | 1,638 | 1,665 | 172,200 |
2024/02/27 | 1,652 | 1,656 | 1,627 | 1,644 | 219,800 |
2024/02/26 | 1,649 | 1,684 | 1,648 | 1,651 | 205,700 |
2024/02/22 | 1,677 | 1,677 | 1,626 | 1,643 | 262,200 |
2024/02/21 | 1,669 | 1,699 | 1,660 | 1,667 | 179,300 |
2024/02/20 | 1,670 | 1,670 | 1,643 | 1,657 | 213,500 |
2024/02/19 | 1,700 | 1,709 | 1,664 | 1,674 | 184,300 |
2024/02/16 | 1,705 | 1,714 | 1,679 | 1,694 | 306,000 |
2024/02/15 | 1,706 | 1,709 | 1,685 | 1,693 | 214,100 |
2024/02/14 | 1,687 | 1,709 | 1,682 | 1,701 | 270,000 |
2024/02/13 | 1,709 | 1,717 | 1,684 | 1,704 | 374,300 |
2024/02/09 | 1,720 | 1,734 | 1,700 | 1,700 | 181,100 |
2024/02/08 | 1,716 | 1,735 | 1,685 | 1,735 | 401,800 |
2024/02/07 | 1,636 | 1,716 | 1,602 | 1,703 | 1,075,500 |
2024/02/06 | 1,850 | 1,850 | 1,798 | 1,815 | 296,800 |
2024/02/05 | 1,809 | 1,850 | 1,798 | 1,850 | 264,700 |
2024/02/02 | 1,774 | 1,807 | 1,770 | 1,790 | 176,000 |
2024/02/01 | 1,743 | 1,778 | 1,743 | 1,762 | 165,100 |
2024/01/31 | 1,777 | 1,777 | 1,738 | 1,760 | 253,300 |
2024/01/30 | 1,766 | 1,793 | 1,760 | 1,788 | 136,800 |
2024/01/29 | 1,784 | 1,794 | 1,753 | 1,756 | 150,200 |
2024/01/26 | 1,764 | 1,806 | 1,758 | 1,771 | 174,900 |
2024/01/25 | 1,808 | 1,843 | 1,772 | 1,787 | 548,100 |
2024/01/24 | 1,730 | 1,748 | 1,716 | 1,729 | 188,400 |
2024/01/23 | 1,754 | 1,766 | 1,733 | 1,737 | 163,700 |
2024/01/22 | 1,747 | 1,762 | 1,740 | 1,758 | 217,400 |
2024/01/19 | 1,742 | 1,749 | 1,720 | 1,720 | 215,100 |
2024/01/18 | 1,781 | 1,787 | 1,715 | 1,723 | 228,900 |
2024/01/17 | 1,840 | 1,848 | 1,790 | 1,790 | 195,300 |
2024/01/16 | 1,841 | 1,842 | 1,820 | 1,827 | 231,200 |
2024/01/15 | 1,847 | 1,856 | 1,829 | 1,844 | 171,500 |
2024/01/12 | 1,830 | 1,842 | 1,819 | 1,838 | 233,300 |
2024/01/11 | 1,841 | 1,846 | 1,820 | 1,830 | 169,800 |
2024/01/10 | 1,813 | 1,838 | 1,812 | 1,824 | 177,800 |
2024/01/09 | 1,771 | 1,806 | 1,771 | 1,804 | 175,800 |
2024/01/05 | 1,777 | 1,784 | 1,766 | 1,767 | 136,300 |
2024/01/04 | 1,759 | 1,782 | 1,735 | 1,770 | 139,100 |
2023/12/29 | 1,750 | 1,765 | 1,737 | 1,765 | 191,800 |
2023/12/28 | 1,735 | 1,748 | 1,727 | 1,745 | 140,000 |
2023/12/27 | 1,748 | 1,765 | 1,736 | 1,762 | 154,500 |
2023/12/26 | 1,715 | 1,745 | 1,715 | 1,734 | 136,200 |
2023/12/25 | 1,719 | 1,720 | 1,693 | 1,715 | 121,100 |
2023/12/22 | 1,670 | 1,705 | 1,667 | 1,702 | 160,900 |
2023/12/21 | 1,653 | 1,680 | 1,651 | 1,670 | 308,400 |
2023/12/20 | 1,730 | 1,731 | 1,675 | 1,679 | 247,600 |
2023/12/19 | 1,710 | 1,731 | 1,704 | 1,730 | 174,800 |
2023/12/18 | 1,720 | 1,734 | 1,701 | 1,716 | 210,200 |
2023/12/15 | 1,728 | 1,741 | 1,710 | 1,739 | 272,900 |
2023/12/14 | 1,776 | 1,779 | 1,735 | 1,742 | 130,800 |
2023/12/13 | 1,788 | 1,806 | 1,770 | 1,775 | 159,200 |
2023/12/12 | 1,749 | 1,775 | 1,739 | 1,765 | 163,900 |
2023/12/11 | 1,732 | 1,733 | 1,709 | 1,729 | 290,700 |
2023/12/08 | 1,764 | 1,782 | 1,734 | 1,745 | 271,800 |
2023/12/07 | 1,768 | 1,768 | 1,738 | 1,750 | 284,800 |
2023/12/06 | 1,800 | 1,806 | 1,785 | 1,791 | 167,700 |
2023/12/05 | 1,821 | 1,837 | 1,788 | 1,789 | 141,600 |
2023/12/04 | 1,799 | 1,837 | 1,796 | 1,828 | 164,300 |
2023/12/01 | 1,797 | 1,807 | 1,785 | 1,793 | 175,800 |
2023/11/30 | 1,809 | 1,816 | 1,797 | 1,804 | 219,700 |
2023/11/29 | 1,813 | 1,831 | 1,808 | 1,816 | 104,800 |
2023/11/28 | 1,851 | 1,854 | 1,801 | 1,819 | 221,800 |
2023/11/27 | 1,855 | 1,888 | 1,852 | 1,866 | 170,300 |
2023/11/24 | 1,811 | 1,857 | 1,808 | 1,855 | 232,700 |
2023/11/22 | 1,809 | 1,820 | 1,795 | 1,808 | 195,400 |
2023/11/21 | 1,791 | 1,814 | 1,785 | 1,812 | 234,600 |
2023/11/20 | 1,800 | 1,823 | 1,791 | 1,804 | 243,200 |
2023/11/17 | 1,798 | 1,816 | 1,771 | 1,806 | 244,200 |
2023/11/16 | 1,780 | 1,799 | 1,761 | 1,791 | 225,900 |
2023/11/15 | 1,770 | 1,777 | 1,741 | 1,761 | 138,900 |
2023/11/14 | 1,782 | 1,782 | 1,742 | 1,747 | 146,600 |
2023/11/13 | 1,790 | 1,794 | 1,765 | 1,777 | 112,000 |
2023/11/10 | 1,780 | 1,808 | 1,774 | 1,787 | 219,100 |
2023/11/09 | 1,756 | 1,810 | 1,754 | 1,804 | 344,700 |
2023/11/08 | 1,728 | 1,743 | 1,720 | 1,743 | 263,400 |
2023/11/07 | 1,740 | 1,745 | 1,722 | 1,730 | 288,400 |
2023/11/06 | 1,736 | 1,759 | 1,723 | 1,743 | 328,000 |
2023/11/02 | 1,729 | 1,737 | 1,713 | 1,733 | 290,400 |
2023/11/01 | 1,708 | 1,721 | 1,675 | 1,718 | 381,900 |
2023/10/31 | 1,680 | 1,709 | 1,650 | 1,709 | 371,000 |
2023/10/30 | 1,673 | 1,698 | 1,665 | 1,680 | 428,900 |
2023/10/27 | 1,650 | 1,720 | 1,650 | 1,675 | 1,182,100 |
2023/10/26 | 1,647 | 1,688 | 1,610 | 1,616 | 1,588,500 |
2023/10/25 | 1,550 | 1,550 | 1,486 | 1,497 | 578,900 |
2023/10/24 | 1,440 | 1,468 | 1,422 | 1,467 | 250,400 |
2023/10/23 | 1,450 | 1,468 | 1,424 | 1,432 | 305,600 |
2023/10/20 | 1,449 | 1,454 | 1,439 | 1,446 | 164,700 |
2023/10/19 | 1,456 | 1,474 | 1,451 | 1,455 | 143,500 |
2023/10/18 | 1,470 | 1,482 | 1,442 | 1,479 | 212,900 |
2023/10/17 | 1,455 | 1,485 | 1,455 | 1,474 | 162,100 |
2023/10/16 | 1,449 | 1,456 | 1,439 | 1,446 | 182,200 |
2023/10/13 | 1,480 | 1,488 | 1,450 | 1,453 | 175,500 |
2023/10/12 | 1,464 | 1,490 | 1,457 | 1,489 | 149,200 |
2023/10/11 | 1,483 | 1,484 | 1,453 | 1,463 | 166,600 |
2023/10/10 | 1,490 | 1,495 | 1,483 | 1,487 | 129,700 |
2023/10/06 | 1,500 | 1,505 | 1,480 | 1,492 | 153,600 |
2023/10/05 | 1,470 | 1,488 | 1,460 | 1,488 | 155,200 |
2023/10/04 | 1,470 | 1,480 | 1,456 | 1,471 | 202,600 |
2023/10/03 | 1,484 | 1,498 | 1,476 | 1,482 | 198,100 |
2023/10/02 | 1,510 | 1,513 | 1,474 | 1,475 | 279,900 |
2023/09/29 | 1,499 | 1,506 | 1,485 | 1,506 | 331,800 |
2023/09/28 | 1,493 | 1,500 | 1,477 | 1,488 | 173,100 |
2023/09/27 | 1,459 | 1,498 | 1,453 | 1,493 | 271,900 |
2023/09/26 | 1,485 | 1,487 | 1,468 | 1,470 | 116,100 |
2023/09/25 | 1,473 | 1,494 | 1,465 | 1,491 | 174,500 |
2023/09/22 | 1,445 | 1,471 | 1,445 | 1,463 | 162,400 |
2023/09/21 | 1,447 | 1,451 | 1,431 | 1,445 | 147,100 |
2023/09/20 | 1,469 | 1,476 | 1,448 | 1,448 | 195,000 |
2023/09/19 | 1,489 | 1,496 | 1,457 | 1,471 | 253,900 |
2023/09/15 | 1,496 | 1,498 | 1,483 | 1,488 | 215,500 |
2023/09/14 | 1,491 | 1,499 | 1,477 | 1,488 | 199,400 |
2023/09/13 | 1,485 | 1,499 | 1,478 | 1,492 | 209,000 |
2023/09/12 | 1,497 | 1,520 | 1,492 | 1,497 | 150,500 |
2023/09/11 | 1,510 | 1,513 | 1,486 | 1,491 | 120,800 |
2023/09/08 | 1,524 | 1,545 | 1,511 | 1,516 | 243,700 |
2023/09/07 | 1,535 | 1,542 | 1,520 | 1,530 | 245,500 |
2023/09/06 | 1,562 | 1,565 | 1,541 | 1,549 | 224,800 |
2023/09/05 | 1,553 | 1,565 | 1,543 | 1,554 | 217,900 |
2023/09/04 | 1,567 | 1,572 | 1,555 | 1,560 | 200,000 |
2023/09/01 | 1,566 | 1,585 | 1,559 | 1,575 | 445,000 |
2023/08/31 | 1,546 | 1,563 | 1,541 | 1,557 | 499,400 |
2023/08/30 | 1,538 | 1,546 | 1,520 | 1,533 | 277,300 |
2023/08/29 | 1,515 | 1,534 | 1,511 | 1,526 | 254,900 |
2023/08/28 | 1,498 | 1,510 | 1,487 | 1,507 | 172,200 |
2023/08/25 | 1,467 | 1,488 | 1,448 | 1,487 | 162,900 |
2023/08/24 | 1,483 | 1,497 | 1,475 | 1,475 | 209,400 |
2023/08/23 | 1,469 | 1,473 | 1,443 | 1,469 | 165,700 |
2023/08/22 | 1,445 | 1,465 | 1,437 | 1,463 | 262,700 |
2023/08/21 | 1,441 | 1,446 | 1,433 | 1,439 | 168,200 |
2023/08/18 | 1,459 | 1,459 | 1,437 | 1,441 | 209,600 |
2023/08/17 | 1,463 | 1,466 | 1,449 | 1,464 | 187,100 |
2023/08/16 | 1,462 | 1,478 | 1,459 | 1,463 | 170,300 |
2023/08/15 | 1,490 | 1,490 | 1,475 | 1,480 | 171,600 |
2023/08/14 | 1,475 | 1,497 | 1,466 | 1,472 | 299,300 |
2023/08/10 | 1,454 | 1,467 | 1,446 | 1,457 | 304,200 |
2023/08/09 | 1,480 | 1,484 | 1,453 | 1,466 | 338,100 |
2023/08/08 | 1,493 | 1,495 | 1,458 | 1,476 | 388,400 |
2023/08/07 | 1,498 | 1,510 | 1,481 | 1,502 | 351,800 |
2023/08/04 | 1,518 | 1,521 | 1,495 | 1,503 | 395,600 |
2023/08/03 | 1,514 | 1,537 | 1,507 | 1,528 | 343,400 |
2023/08/02 | 1,508 | 1,536 | 1,501 | 1,527 | 476,700 |
2023/08/01 | 1,537 | 1,537 | 1,509 | 1,517 | 649,300 |
2023/07/31 | 1,590 | 1,594 | 1,528 | 1,549 | 1,080,500 |
2023/07/28 | 1,700 | 1,700 | 1,552 | 1,585 | 2,627,100 |
2023/07/27 | 1,780 | 1,807 | 1,771 | 1,806 | 246,000 |
2023/07/26 | 1,775 | 1,794 | 1,770 | 1,792 | 206,800 |
2023/07/25 | 1,794 | 1,802 | 1,774 | 1,786 | 209,100 |
2023/07/24 | 1,788 | 1,798 | 1,773 | 1,790 | 240,000 |
2023/07/21 | 1,778 | 1,791 | 1,755 | 1,782 | 229,000 |
2023/07/20 | 1,852 | 1,852 | 1,795 | 1,795 | 235,400 |
2023/07/19 | 1,848 | 1,858 | 1,831 | 1,853 | 296,200 |
2023/07/18 | 1,820 | 1,847 | 1,818 | 1,839 | 269,600 |
2023/07/14 | 1,825 | 1,846 | 1,813 | 1,833 | 325,100 |
2023/07/13 | 1,766 | 1,813 | 1,742 | 1,813 | 287,400 |
2023/07/12 | 1,750 | 1,772 | 1,738 | 1,765 | 273,300 |
2023/07/11 | 1,747 | 1,761 | 1,725 | 1,737 | 278,700 |
2023/07/10 | 1,711 | 1,742 | 1,696 | 1,733 | 437,400 |
2023/07/07 | 1,661 | 1,728 | 1,657 | 1,718 | 411,000 |
2023/07/06 | 1,665 | 1,689 | 1,663 | 1,680 | 339,100 |
2023/07/05 | 1,697 | 1,703 | 1,685 | 1,690 | 231,500 |
2023/07/04 | 1,707 | 1,719 | 1,692 | 1,709 | 195,400 |
2023/07/03 | 1,731 | 1,754 | 1,724 | 1,724 | 210,900 |
2023/06/30 | 1,738 | 1,738 | 1,699 | 1,707 | 407,400 |
2023/06/29 | 1,745 | 1,759 | 1,727 | 1,743 | 201,000 |
2023/06/28 | 1,739 | 1,760 | 1,729 | 1,756 | 239,000 |
2023/06/27 | 1,717 | 1,721 | 1,704 | 1,719 | 261,100 |
2023/06/26 | 1,752 | 1,752 | 1,713 | 1,733 | 201,600 |
2023/06/23 | 1,805 | 1,805 | 1,750 | 1,753 | 267,000 |
2023/06/22 | 1,809 | 1,819 | 1,782 | 1,791 | 291,200 |
2023/06/21 | 1,825 | 1,843 | 1,804 | 1,810 | 245,100 |
2023/06/20 | 1,850 | 1,850 | 1,812 | 1,837 | 285,200 |
2023/06/19 | 1,860 | 1,865 | 1,834 | 1,859 | 237,300 |
2023/06/16 | 1,820 | 1,854 | 1,803 | 1,852 | 351,500 |
2023/06/15 | 1,823 | 1,835 | 1,805 | 1,821 | 225,400 |
2023/06/14 | 1,804 | 1,822 | 1,791 | 1,821 | 233,700 |
2023/06/13 | 1,803 | 1,810 | 1,786 | 1,802 | 322,300 |
2023/06/12 | 1,778 | 1,798 | 1,771 | 1,788 | 267,000 |
2023/06/09 | 1,775 | 1,796 | 1,749 | 1,750 | 528,000 |
2023/06/08 | 1,768 | 1,786 | 1,731 | 1,736 | 425,100 |
2023/06/07 | 1,787 | 1,823 | 1,765 | 1,768 | 460,600 |
2023/06/06 | 1,769 | 1,785 | 1,750 | 1,770 | 234,700 |