日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/01/08 2,006 2,013 1,991 2,002 106,000
2026/01/07 1,995 2,019 1,973 1,996 113,700
2026/01/06 1,963 2,000 1,956 1,997 148,800
2026/01/05 1,984 1,996 1,941 1,957 137,700
2025/12/30 1,995 1,997 1,975 1,983 104,800
2025/12/29 1,984 1,997 1,965 1,990 143,200
2025/12/26 1,995 2,016 1,992 2,001 162,300
2025/12/25 1,995 2,007 1,978 1,995 153,600
2025/12/24 1,975 2,006 1,974 1,985 122,100
2025/12/23 1,953 2,009 1,953 1,978 175,100
2025/12/22 1,977 1,983 1,938 1,953 242,200
2025/12/19 1,959 1,983 1,959 1,975 224,800
2025/12/18 1,946 1,968 1,943 1,960 151,900
2025/12/17 1,940 1,945 1,923 1,943 142,200
2025/12/16 1,941 1,955 1,932 1,949 144,700
2025/12/15 1,959 1,975 1,949 1,967 104,100
2025/12/12 1,935 1,956 1,934 1,956 152,400
2025/12/11 1,942 1,956 1,921 1,928 145,600
2025/12/10 1,951 1,957 1,935 1,942 224,400
2025/12/09 1,956 1,959 1,913 1,930 248,700
2025/12/08 1,955 1,981 1,950 1,962 190,600
2025/12/05 1,964 1,973 1,944 1,959 193,400
2025/12/04 1,958 1,982 1,955 1,969 198,800
2025/12/03 1,985 1,992 1,963 1,963 221,100
2025/12/02 2,031 2,041 1,989 1,995 195,400
2025/12/01 2,100 2,119 2,034 2,034 191,300
2025/11/28 2,092 2,109 2,053 2,053 173,500
2025/11/27 2,079 2,100 2,070 2,100 96,600
2025/11/26 2,061 2,068 2,031 2,066 185,900
2025/11/25 2,075 2,078 2,027 2,035 163,900
2025/11/21 2,025 2,081 2,025 2,081 193,900
2025/11/20 2,028 2,029 2,007 2,023 191,100
2025/11/19 2,051 2,051 2,006 2,014 187,700
2025/11/18 2,070 2,080 2,038 2,051 171,000
2025/11/17 2,109 2,116 2,076 2,090 140,800
2025/11/14 2,116 2,130 2,097 2,113 116,100
2025/11/13 2,139 2,146 2,109 2,119 120,600
2025/11/12 2,137 2,153 2,105 2,114 152,400
2025/11/11 2,155 2,160 2,119 2,149 84,700
2025/11/10 2,146 2,152 2,112 2,152 80,800
2025/11/07 2,110 2,140 2,110 2,135 115,700
2025/11/06 2,126 2,136 2,095 2,105 118,800
2025/11/05 2,125 2,142 2,084 2,130 90,600
2025/11/04 2,139 2,151 2,125 2,131 125,900
2025/10/31 2,150 2,176 2,138 2,176 164,400
2025/10/30 2,131 2,156 2,126 2,133 140,100
2025/10/29 2,154 2,154 2,089 2,105 166,300
2025/10/28 2,220 2,229 2,151 2,164 179,800
2025/10/27 2,199 2,233 2,185 2,211 173,400
2025/10/24 2,149 2,190 2,116 2,189 317,500
2025/10/23 2,035 2,197 2,025 2,195 547,000
2025/10/22 2,200 2,212 2,143 2,175 473,400
2025/10/21 2,173 2,206 2,159 2,198 168,900
2025/10/20 2,171 2,174 2,155 2,167 98,300
2025/10/17 2,158 2,168 2,126 2,132 88,300
2025/10/16 2,176 2,194 2,160 2,170 101,000
2025/10/15 2,168 2,184 2,161 2,180 116,500
2025/10/14 2,181 2,198 2,134 2,149 202,800
2025/10/10 2,232 2,248 2,211 2,215 106,500
2025/10/09 2,256 2,268 2,235 2,268 97,800
2025/10/08 2,286 2,303 2,265 2,267 89,200
2025/10/07 2,278 2,281 2,248 2,281 116,500
2025/10/06 2,290 2,296 2,254 2,290 116,200
2025/10/03 2,182 2,240 2,182 2,225 101,100
2025/10/02 2,266 2,283 2,180 2,180 185,800
2025/10/01 2,297 2,306 2,258 2,274 175,600
2025/09/30 2,335 2,335 2,290 2,321 129,400
2025/09/29 2,345 2,355 2,312 2,314 174,200
2025/09/26 2,273 2,342 2,273 2,334 193,700
2025/09/25 2,278 2,291 2,260 2,287 165,800
2025/09/24 2,272 2,284 2,258 2,280 133,500
2025/09/22 2,291 2,301 2,277 2,277 136,100
2025/09/19 2,313 2,321 2,277 2,290 182,400
2025/09/18 2,277 2,297 2,256 2,297 97,300
2025/09/17 2,268 2,268 2,249 2,261 108,800
2025/09/16 2,277 2,324 2,259 2,289 178,500
2025/09/12 2,289 2,289 2,242 2,282 189,000
2025/09/11 2,257 2,283 2,231 2,253 174,200
2025/09/10 2,239 2,278 2,233 2,267 143,400
2025/09/09 2,236 2,260 2,218 2,239 106,900
2025/09/08 2,204 2,236 2,204 2,226 105,100
2025/09/05 2,195 2,200 2,168 2,191 135,100
2025/09/04 2,189 2,207 2,179 2,200 157,300
2025/09/03 2,214 2,227 2,197 2,203 207,800
2025/09/02 2,229 2,250 2,177 2,190 305,200
2025/09/01 2,279 2,301 2,234 2,235 185,800
2025/08/29 2,304 2,305 2,275 2,288 163,200
2025/08/28 2,275 2,297 2,251 2,295 294,500
2025/08/27 2,318 2,329 2,274 2,284 133,200
2025/08/26 2,339 2,341 2,282 2,314 158,400
2025/08/25 2,368 2,368 2,327 2,337 115,500
2025/08/22 2,345 2,359 2,319 2,347 123,400
2025/08/21 2,349 2,359 2,332 2,351 88,100
2025/08/20 2,351 2,365 2,341 2,348 100,400
2025/08/19 2,359 2,383 2,349 2,365 136,000
2025/08/18 2,366 2,386 2,349 2,377 150,900
2025/08/15 2,386 2,410 2,331 2,354 220,400
2025/08/14 2,371 2,414 2,330 2,401 136,100
2025/08/13 2,406 2,406 2,372 2,378 140,100
2025/08/12 2,437 2,448 2,423 2,439 169,100
2025/08/08 2,425 2,432 2,397 2,415 134,700
2025/08/07 2,398 2,436 2,378 2,416 154,900
2025/08/06 2,413 2,430 2,385 2,397 179,500
2025/08/05 2,341 2,386 2,340 2,379 131,900
2025/08/04 2,323 2,362 2,314 2,331 112,200
2025/08/01 2,350 2,380 2,320 2,364 166,200
2025/07/31 2,285 2,375 2,255 2,368 324,800
2025/07/30 2,234 2,272 2,203 2,272 840,300
2025/07/29 2,195 2,221 2,183 2,215 165,400
2025/07/28 2,239 2,261 2,196 2,209 217,800
2025/07/25 2,262 2,262 2,184 2,216 290,800
2025/07/24 2,196 2,310 2,186 2,246 425,600
2025/07/23 2,237 2,239 2,196 2,239 335,000
2025/07/22 2,256 2,276 2,218 2,226 178,300
2025/07/18 2,278 2,280 2,247 2,256 134,600
2025/07/17 2,238 2,292 2,219 2,278 226,800
2025/07/16 2,216 2,244 2,203 2,220 165,900
2025/07/15 2,260 2,266 2,228 2,235 162,300
2025/07/14 2,195 2,261 2,186 2,253 206,200
2025/07/11 2,243 2,251 2,203 2,205 216,200
2025/07/10 2,235 2,258 2,210 2,255 302,000
2025/07/09 2,281 2,281 2,212 2,254 281,500
2025/07/08 2,289 2,313 2,275 2,301 340,200
2025/07/07 2,310 2,330 2,261 2,274 250,200
2025/07/04 2,257 2,299 2,235 2,287 256,200
2025/07/03 2,309 2,343 2,231 2,262 453,200
2025/07/02 2,251 2,329 2,225 2,310 603,200
2025/07/01 2,147 2,153 2,121 2,135 213,400
2025/06/30 2,211 2,237 2,141 2,147 263,800
2025/06/27 2,196 2,197 2,163 2,194 196,100
2025/06/26 2,210 2,226 2,188 2,207 171,800
2025/06/25 2,216 2,237 2,200 2,212 186,500
2025/06/24 2,227 2,236 2,185 2,201 187,300
2025/06/23 2,188 2,226 2,171 2,205 121,100
2025/06/20 2,290 2,290 2,206 2,208 379,900
2025/06/19 2,322 2,323 2,296 2,311 120,600
2025/06/18 2,281 2,323 2,279 2,308 175,300
2025/06/17 2,290 2,332 2,275 2,282 178,200
2025/06/16 2,265 2,296 2,240 2,288 153,100
2025/06/13 2,264 2,264 2,222 2,249 178,900
2025/06/12 2,230 2,268 2,227 2,255 203,000
2025/06/11 2,200 2,229 2,185 2,228 170,500
2025/06/10 2,196 2,232 2,195 2,217 161,900
2025/06/09 2,195 2,215 2,186 2,194 142,600
2025/06/06 2,207 2,207 2,173 2,177 151,900
2025/06/05 2,170 2,209 2,170 2,197 175,400
2025/06/04 2,164 2,182 2,150 2,179 125,500
2025/06/03 2,160 2,190 2,159 2,167 143,000
2025/06/02 2,143 2,160 2,133 2,152 190,800
2025/05/30 2,120 2,188 2,120 2,153 401,700
2025/05/29 2,091 2,138 2,063 2,124 206,200
2025/05/28 2,144 2,157 2,089 2,100 302,400
2025/05/27 2,086 2,133 2,082 2,116 245,900
2025/05/26 2,054 2,084 2,052 2,075 199,600
2025/05/23 2,035 2,054 2,028 2,033 299,700
2025/05/22 1,994 2,052 1,980 2,037 230,900
2025/05/21 2,033 2,038 1,968 1,995 205,800
2025/05/20 2,018 2,022 1,994 2,015 213,400
2025/05/19 1,970 2,010 1,970 2,010 191,900
2025/05/16 1,966 1,994 1,962 1,969 153,000
2025/05/15 1,958 1,995 1,958 1,966 182,100
2025/05/14 1,929 1,976 1,922 1,968 207,800
2025/05/13 1,939 1,939 1,913 1,929 109,300
2025/05/12 1,917 1,938 1,910 1,928 114,400
2025/05/09 1,871 1,951 1,861 1,927 305,600
2025/05/08 1,844 1,871 1,833 1,861 172,300
2025/05/07 1,836 1,858 1,836 1,839 186,700
2025/05/02 1,814 1,834 1,799 1,829 188,100
2025/05/01 1,822 1,830 1,797 1,813 181,900
2025/04/30 1,820 1,829 1,785 1,798 294,900
2025/04/28 1,812 1,824 1,808 1,818 235,600
2025/04/25 1,803 1,817 1,780 1,794 277,000
2025/04/24 1,815 1,867 1,783 1,800 442,300
2025/04/23 1,811 1,819 1,779 1,788 205,700
2025/04/22 1,800 1,809 1,782 1,798 158,900
2025/04/21 1,778 1,794 1,770 1,785 91,600
2025/04/18 1,758 1,786 1,758 1,780 104,100
2025/04/17 1,727 1,749 1,726 1,743 91,200
2025/04/16 1,720 1,742 1,713 1,723 115,700
2025/04/15 1,734 1,750 1,714 1,719 98,900
2025/04/14 1,720 1,750 1,710 1,720 144,900
2025/04/11 1,660 1,703 1,631 1,697 258,300
2025/04/10 1,687 1,709 1,638 1,700 240,800
2025/04/09 1,620 1,629 1,566 1,589 171,200
2025/04/08 1,631 1,656 1,613 1,637 165,000
2025/04/07 1,568 1,631 1,551 1,585 246,100
2025/04/04 1,680 1,708 1,654 1,688 208,900
2025/04/03 1,668 1,719 1,666 1,710 210,400
2025/04/02 1,755 1,765 1,726 1,736 146,100
2025/04/01 1,756 1,758 1,725 1,725 133,100
2025/03/31 1,792 1,793 1,735 1,735 198,200
2025/03/28 1,833 1,839 1,812 1,820 148,700
2025/03/27 1,811 1,832 1,805 1,832 159,800
2025/03/26 1,830 1,843 1,810 1,816 132,000
2025/03/25 1,811 1,817 1,789 1,810 118,100
2025/03/24 1,825 1,825 1,793 1,807 101,000
2025/03/21 1,830 1,835 1,790 1,804 183,600
2025/03/19 1,816 1,847 1,816 1,832 122,100
2025/03/18 1,800 1,827 1,786 1,818 134,900
2025/03/17 1,810 1,817 1,796 1,801 117,100

このページの先頭へ