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 |
|---|---|---|---|---|---|
| 2026/07/08 | 1,691 | 1,755 | 1,676 | 1,728 | 360,900 |
| 2026/07/07 | 1,664 | 1,700 | 1,664 | 1,683 | 202,200 |
| 2026/07/06 | 1,676 | 1,689 | 1,657 | 1,666 | 209,200 |
| 2026/07/03 | 1,669 | 1,702 | 1,648 | 1,677 | 392,200 |
| 2026/07/02 | 1,571 | 1,604 | 1,557 | 1,589 | 313,000 |
| 2026/07/01 | 1,528 | 1,541 | 1,503 | 1,520 | 137,400 |
| 2026/06/30 | 1,550 | 1,550 | 1,525 | 1,532 | 302,100 |
| 2026/06/29 | 1,500 | 1,552 | 1,498 | 1,538 | 256,800 |
| 2026/06/26 | 1,464 | 1,505 | 1,463 | 1,500 | 257,300 |
| 2026/06/25 | 1,442 | 1,458 | 1,441 | 1,453 | 273,100 |
| 2026/06/24 | 1,455 | 1,462 | 1,429 | 1,434 | 232,800 |
| 2026/06/23 | 1,455 | 1,456 | 1,437 | 1,437 | 272,100 |
| 2026/06/22 | 1,468 | 1,483 | 1,459 | 1,465 | 156,200 |
| 2026/06/19 | 1,472 | 1,486 | 1,458 | 1,471 | 268,200 |
| 2026/06/18 | 1,472 | 1,504 | 1,467 | 1,498 | 248,200 |
| 2026/06/17 | 1,487 | 1,496 | 1,475 | 1,476 | 223,300 |
| 2026/06/16 | 1,491 | 1,496 | 1,467 | 1,474 | 227,400 |
| 2026/06/15 | 1,500 | 1,514 | 1,497 | 1,499 | 188,700 |
| 2026/06/12 | 1,499 | 1,509 | 1,488 | 1,498 | 258,400 |
| 2026/06/11 | 1,552 | 1,554 | 1,516 | 1,525 | 157,200 |
| 2026/06/10 | 1,547 | 1,552 | 1,531 | 1,543 | 128,500 |
| 2026/06/09 | 1,537 | 1,559 | 1,522 | 1,534 | 172,900 |
| 2026/06/08 | 1,531 | 1,554 | 1,518 | 1,537 | 141,900 |
| 2026/06/05 | 1,553 | 1,566 | 1,534 | 1,553 | 141,800 |
| 2026/06/04 | 1,518 | 1,539 | 1,515 | 1,535 | 201,300 |
| 2026/06/03 | 1,562 | 1,573 | 1,531 | 1,531 | 235,400 |
| 2026/06/02 | 1,610 | 1,610 | 1,572 | 1,593 | 203,300 |
| 2026/06/01 | 1,612 | 1,617 | 1,590 | 1,599 | 200,500 |
| 2026/05/29 | 1,577 | 1,616 | 1,577 | 1,594 | 202,500 |
| 2026/05/28 | 1,562 | 1,562 | 1,541 | 1,558 | 177,000 |
| 2026/05/27 | 1,542 | 1,566 | 1,539 | 1,560 | 133,300 |
| 2026/05/26 | 1,567 | 1,567 | 1,546 | 1,553 | 125,600 |
| 2026/05/25 | 1,596 | 1,596 | 1,539 | 1,570 | 209,400 |
| 2026/05/22 | 1,570 | 1,573 | 1,543 | 1,556 | 114,500 |
| 2026/05/21 | 1,570 | 1,598 | 1,565 | 1,571 | 167,400 |
| 2026/05/20 | 1,600 | 1,602 | 1,549 | 1,558 | 197,900 |
| 2026/05/19 | 1,590 | 1,627 | 1,570 | 1,612 | 218,700 |
| 2026/05/18 | 1,567 | 1,583 | 1,541 | 1,560 | 160,500 |
| 2026/05/15 | 1,544 | 1,558 | 1,537 | 1,557 | 181,700 |
| 2026/05/14 | 1,555 | 1,562 | 1,533 | 1,544 | 173,300 |
| 2026/05/13 | 1,550 | 1,563 | 1,532 | 1,551 | 129,700 |
| 2026/05/12 | 1,570 | 1,573 | 1,548 | 1,559 | 182,700 |
| 2026/05/11 | 1,564 | 1,567 | 1,546 | 1,557 | 169,500 |
| 2026/05/08 | 1,557 | 1,578 | 1,537 | 1,561 | 194,900 |
| 2026/05/07 | 1,551 | 1,562 | 1,524 | 1,533 | 348,100 |
| 2026/05/01 | 1,532 | 1,549 | 1,524 | 1,543 | 259,400 |
| 2026/04/30 | 1,522 | 1,537 | 1,465 | 1,529 | 636,100 |
| 2026/04/28 | 1,660 | 1,661 | 1,624 | 1,642 | 254,300 |
| 2026/04/27 | 1,659 | 1,665 | 1,614 | 1,620 | 280,200 |
| 2026/04/24 | 1,636 | 1,656 | 1,635 | 1,648 | 213,300 |
| 2026/04/23 | 1,672 | 1,687 | 1,632 | 1,647 | 301,300 |
| 2026/04/22 | 1,677 | 1,684 | 1,661 | 1,672 | 144,500 |
| 2026/04/21 | 1,681 | 1,687 | 1,659 | 1,666 | 144,800 |
| 2026/04/20 | 1,693 | 1,693 | 1,665 | 1,671 | 166,900 |
| 2026/04/17 | 1,683 | 1,704 | 1,683 | 1,692 | 140,900 |
| 2026/04/16 | 1,700 | 1,715 | 1,678 | 1,682 | 180,400 |
| 2026/04/15 | 1,654 | 1,688 | 1,654 | 1,672 | 228,800 |
| 2026/04/14 | 1,652 | 1,654 | 1,638 | 1,641 | 144,900 |
| 2026/04/13 | 1,600 | 1,631 | 1,594 | 1,627 | 205,800 |
| 2026/04/10 | 1,601 | 1,626 | 1,601 | 1,618 | 262,000 |
| 2026/04/09 | 1,640 | 1,646 | 1,631 | 1,635 | 202,500 |
| 2026/04/08 | 1,653 | 1,662 | 1,642 | 1,652 | 359,400 |
| 2026/04/07 | 1,625 | 1,651 | 1,615 | 1,632 | 215,100 |
| 2026/04/06 | 1,630 | 1,636 | 1,622 | 1,625 | 179,100 |
| 2026/04/03 | 1,607 | 1,625 | 1,607 | 1,620 | 234,500 |
| 2026/03/27 | 1,594 | 1,616 | 1,589 | 1,606 | 435,200 |
| 2026/03/26 | 1,602 | 1,609 | 1,577 | 1,591 | 420,400 |
| 2026/03/25 | 1,603 | 1,628 | 1,600 | 1,616 | 280,400 |
| 2026/03/24 | 1,603 | 1,614 | 1,590 | 1,607 | 218,100 |
| 2026/03/23 | 1,591 | 1,595 | 1,573 | 1,582 | 259,200 |
| 2026/03/19 | 1,621 | 1,640 | 1,601 | 1,601 | 196,600 |
| 2026/03/18 | 1,632 | 1,646 | 1,622 | 1,646 | 208,600 |
| 2026/03/17 | 1,652 | 1,654 | 1,622 | 1,631 | 178,000 |
| 2026/03/16 | 1,663 | 1,672 | 1,628 | 1,645 | 259,000 |
| 2026/03/13 | 1,620 | 1,646 | 1,620 | 1,639 | 230,100 |
| 2026/03/12 | 1,636 | 1,650 | 1,621 | 1,630 | 320,800 |
| 2026/03/11 | 1,659 | 1,673 | 1,643 | 1,657 | 405,000 |
| 2026/03/10 | 1,670 | 1,688 | 1,653 | 1,667 | 331,700 |
| 2026/03/09 | 1,642 | 1,678 | 1,627 | 1,670 | 387,800 |
| 2026/03/06 | 1,672 | 1,716 | 1,665 | 1,706 | 335,100 |
| 2026/03/05 | 1,680 | 1,691 | 1,647 | 1,665 | 357,200 |
| 2026/03/04 | 1,664 | 1,673 | 1,631 | 1,644 | 379,200 |
| 2026/03/03 | 1,735 | 1,735 | 1,665 | 1,667 | 263,700 |
| 2026/03/02 | 1,804 | 1,806 | 1,749 | 1,761 | 181,900 |
| 2026/02/27 | 1,836 | 1,837 | 1,799 | 1,819 | 299,600 |
| 2026/02/26 | 1,750 | 1,820 | 1,742 | 1,796 | 256,600 |
| 2026/02/25 | 1,757 | 1,757 | 1,726 | 1,742 | 204,400 |
| 2026/02/24 | 1,785 | 1,793 | 1,739 | 1,743 | 239,300 |
| 2026/02/20 | 1,815 | 1,822 | 1,788 | 1,796 | 200,300 |
| 2026/02/19 | 1,822 | 1,829 | 1,795 | 1,818 | 292,300 |
| 2026/02/18 | 1,777 | 1,827 | 1,755 | 1,821 | 276,500 |
| 2026/02/17 | 1,782 | 1,803 | 1,767 | 1,781 | 307,900 |
| 2026/02/16 | 1,761 | 1,781 | 1,746 | 1,773 | 326,600 |
| 2026/02/13 | 1,809 | 1,818 | 1,750 | 1,750 | 187,800 |
| 2026/02/12 | 1,839 | 1,859 | 1,806 | 1,819 | 285,500 |
| 2026/02/10 | 1,817 | 1,882 | 1,816 | 1,869 | 333,500 |
| 2026/02/09 | 1,822 | 1,829 | 1,779 | 1,803 | 402,300 |
| 2026/02/06 | 1,853 | 1,865 | 1,772 | 1,782 | 529,400 |
| 2026/02/05 | 1,828 | 1,852 | 1,810 | 1,837 | 277,300 |
| 2026/02/04 | 1,874 | 1,880 | 1,802 | 1,803 | 424,600 |
| 2026/02/03 | 1,896 | 1,908 | 1,877 | 1,890 | 215,500 |
| 2026/02/02 | 1,902 | 1,933 | 1,890 | 1,890 | 251,300 |
| 2026/01/30 | 1,915 | 1,921 | 1,889 | 1,896 | 267,900 |
| 2026/01/29 | 1,900 | 1,916 | 1,883 | 1,913 | 178,600 |
| 2026/01/28 | 1,926 | 1,936 | 1,903 | 1,907 | 241,100 |
| 2026/01/27 | 1,951 | 1,958 | 1,929 | 1,930 | 189,400 |
| 2026/01/26 | 1,939 | 1,967 | 1,933 | 1,962 | 233,900 |
| 2026/01/23 | 1,963 | 1,976 | 1,945 | 1,962 | 213,200 |
| 2026/01/22 | 1,966 | 1,983 | 1,941 | 1,947 | 222,100 |
| 2026/01/21 | 1,925 | 1,949 | 1,922 | 1,943 | 197,500 |
| 2026/01/20 | 1,958 | 1,967 | 1,943 | 1,949 | 165,400 |
| 2026/01/19 | 1,983 | 1,994 | 1,959 | 1,960 | 158,000 |
| 2026/01/16 | 1,997 | 2,007 | 1,977 | 1,987 | 226,400 |
| 2026/01/15 | 2,000 | 2,023 | 1,977 | 1,987 | 275,700 |
| 2026/01/14 | 2,019 | 2,042 | 2,010 | 2,022 | 109,400 |
| 2026/01/13 | 2,020 | 2,033 | 2,004 | 2,027 | 102,000 |
| 2026/01/09 | 2,007 | 2,020 | 1,997 | 2,008 | 107,000 |
| 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 |