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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/14 | 1,775 | 1,804 | 1,768 | 1,788 | 203,600 |
| 2025/03/13 | 1,827 | 1,833 | 1,791 | 1,811 | 253,400 |
| 2025/03/12 | 1,850 | 1,863 | 1,817 | 1,827 | 202,800 |
| 2025/03/11 | 1,810 | 1,874 | 1,802 | 1,866 | 227,500 |
| 2025/03/10 | 1,895 | 1,895 | 1,821 | 1,835 | 222,600 |
| 2025/03/07 | 1,841 | 1,872 | 1,821 | 1,862 | 167,500 |
| 2025/03/06 | 1,850 | 1,882 | 1,842 | 1,855 | 213,100 |
| 2025/03/05 | 1,790 | 1,824 | 1,779 | 1,811 | 196,100 |
| 2025/03/04 | 1,803 | 1,807 | 1,786 | 1,790 | 193,400 |
| 2025/03/03 | 1,764 | 1,803 | 1,764 | 1,789 | 141,900 |
| 2025/02/28 | 1,773 | 1,777 | 1,752 | 1,763 | 169,800 |
| 2025/02/27 | 1,793 | 1,793 | 1,774 | 1,785 | 152,800 |
| 2025/02/26 | 1,777 | 1,793 | 1,770 | 1,783 | 136,100 |
| 2025/02/25 | 1,764 | 1,785 | 1,764 | 1,772 | 181,100 |
| 2025/02/21 | 1,776 | 1,795 | 1,770 | 1,784 | 141,100 |
| 2025/02/20 | 1,843 | 1,846 | 1,780 | 1,786 | 233,700 |
| 2025/02/19 | 1,851 | 1,881 | 1,851 | 1,865 | 141,500 |
| 2025/02/18 | 1,857 | 1,867 | 1,826 | 1,858 | 203,400 |
| 2025/02/17 | 1,883 | 1,908 | 1,847 | 1,850 | 116,100 |
| 2025/02/14 | 1,899 | 1,909 | 1,876 | 1,883 | 190,200 |
| 2025/02/13 | 1,897 | 1,897 | 1,872 | 1,885 | 96,700 |
| 2025/02/12 | 1,871 | 1,885 | 1,854 | 1,879 | 145,000 |
| 2025/02/10 | 1,880 | 1,890 | 1,848 | 1,870 | 234,500 |
| 2025/02/07 | 2,003 | 2,003 | 1,881 | 1,893 | 310,700 |
| 2025/02/06 | 1,987 | 2,018 | 1,964 | 2,003 | 408,300 |
| 2025/02/05 | 1,830 | 1,962 | 1,794 | 1,954 | 737,200 |
| 2025/02/04 | 1,845 | 1,870 | 1,835 | 1,858 | 346,400 |
| 2025/02/03 | 1,800 | 1,816 | 1,785 | 1,805 | 296,300 |
| 2025/01/31 | 1,828 | 1,839 | 1,820 | 1,821 | 153,600 |
| 2025/01/30 | 1,794 | 1,843 | 1,791 | 1,827 | 188,800 |
| 2025/01/29 | 1,806 | 1,820 | 1,797 | 1,800 | 157,900 |
| 2025/01/28 | 1,774 | 1,813 | 1,758 | 1,806 | 147,200 |
| 2025/01/27 | 1,791 | 1,801 | 1,777 | 1,784 | 212,300 |
| 2025/01/24 | 1,769 | 1,793 | 1,767 | 1,782 | 171,000 |
| 2025/01/23 | 1,724 | 1,758 | 1,719 | 1,753 | 169,600 |
| 2025/01/22 | 1,729 | 1,738 | 1,719 | 1,724 | 250,000 |
| 2025/01/21 | 1,727 | 1,727 | 1,708 | 1,725 | 88,600 |
| 2025/01/20 | 1,712 | 1,726 | 1,704 | 1,716 | 107,800 |
| 2025/01/17 | 1,718 | 1,727 | 1,693 | 1,705 | 151,600 |
| 2025/01/16 | 1,742 | 1,745 | 1,716 | 1,724 | 142,100 |
| 2025/01/15 | 1,750 | 1,763 | 1,727 | 1,737 | 88,900 |
| 2025/01/14 | 1,788 | 1,799 | 1,739 | 1,750 | 122,800 |
| 2025/01/10 | 1,795 | 1,802 | 1,782 | 1,788 | 123,600 |
| 2025/01/09 | 1,806 | 1,809 | 1,785 | 1,806 | 88,000 |
| 2025/01/08 | 1,800 | 1,813 | 1,792 | 1,806 | 108,400 |
| 2025/01/07 | 1,818 | 1,826 | 1,807 | 1,807 | 95,400 |
| 2025/01/06 | 1,862 | 1,866 | 1,813 | 1,813 | 134,100 |
| 2024/12/30 | 1,886 | 1,886 | 1,852 | 1,852 | 145,700 |
| 2024/12/27 | 1,855 | 1,875 | 1,853 | 1,866 | 100,200 |
| 2024/12/26 | 1,851 | 1,874 | 1,846 | 1,867 | 178,000 |
| 2024/12/25 | 1,865 | 1,870 | 1,837 | 1,855 | 148,400 |
| 2024/12/24 | 1,871 | 1,874 | 1,854 | 1,863 | 123,300 |
| 2024/12/23 | 1,881 | 1,900 | 1,881 | 1,888 | 132,600 |
| 2024/12/20 | 1,887 | 1,894 | 1,874 | 1,881 | 164,600 |
| 2024/12/19 | 1,872 | 1,898 | 1,872 | 1,891 | 85,000 |
| 2024/12/18 | 1,900 | 1,900 | 1,886 | 1,892 | 87,900 |
| 2024/12/17 | 1,912 | 1,912 | 1,892 | 1,892 | 88,700 |
| 2024/12/16 | 1,904 | 1,910 | 1,896 | 1,902 | 104,000 |
| 2024/12/13 | 1,880 | 1,926 | 1,880 | 1,899 | 139,600 |
| 2024/12/12 | 1,909 | 1,911 | 1,883 | 1,901 | 103,600 |
| 2024/12/11 | 1,892 | 1,919 | 1,883 | 1,890 | 159,500 |
| 2024/12/10 | 1,949 | 1,949 | 1,876 | 1,897 | 209,100 |
| 2024/12/09 | 1,904 | 1,947 | 1,898 | 1,937 | 162,400 |
| 2024/12/06 | 1,893 | 1,907 | 1,879 | 1,892 | 126,800 |
| 2024/12/05 | 1,940 | 1,948 | 1,890 | 1,897 | 171,900 |
| 2024/12/04 | 1,903 | 1,916 | 1,883 | 1,901 | 127,200 |
| 2024/12/03 | 1,900 | 1,931 | 1,881 | 1,913 | 248,900 |
| 2024/12/02 | 1,895 | 1,909 | 1,871 | 1,898 | 214,700 |
| 2024/11/29 | 1,901 | 1,910 | 1,885 | 1,885 | 173,500 |
| 2024/11/28 | 1,899 | 1,923 | 1,887 | 1,899 | 232,200 |
| 2024/11/27 | 1,958 | 1,961 | 1,887 | 1,899 | 396,800 |
| 2024/11/26 | 1,921 | 1,958 | 1,903 | 1,939 | 222,400 |
| 2024/11/25 | 1,975 | 1,975 | 1,922 | 1,923 | 291,800 |
| 2024/11/22 | 1,925 | 1,975 | 1,925 | 1,955 | 212,900 |
| 2024/11/21 | 1,933 | 1,963 | 1,925 | 1,926 | 270,500 |
| 2024/11/20 | 1,925 | 1,937 | 1,901 | 1,933 | 261,800 |
| 2024/11/19 | 2,001 | 2,007 | 1,943 | 1,945 | 323,500 |
| 2024/11/18 | 2,030 | 2,049 | 2,008 | 2,012 | 181,100 |
| 2024/11/15 | 2,079 | 2,083 | 2,053 | 2,053 | 141,800 |
| 2024/11/14 | 2,092 | 2,106 | 2,063 | 2,071 | 163,300 |
| 2024/11/13 | 2,097 | 2,123 | 2,091 | 2,096 | 172,900 |
| 2024/11/12 | 2,122 | 2,142 | 2,099 | 2,108 | 197,400 |
| 2024/11/11 | 2,083 | 2,118 | 2,076 | 2,096 | 223,000 |
| 2024/11/08 | 2,085 | 2,127 | 2,069 | 2,083 | 372,200 |
| 2024/11/07 | 1,953 | 2,009 | 1,953 | 1,995 | 227,500 |
| 2024/11/06 | 1,900 | 1,941 | 1,883 | 1,931 | 135,200 |
| 2024/11/05 | 1,931 | 1,932 | 1,895 | 1,900 | 132,400 |
| 2024/11/01 | 1,950 | 1,957 | 1,920 | 1,931 | 158,500 |
| 2024/10/31 | 1,918 | 1,965 | 1,907 | 1,962 | 310,400 |
| 2024/10/30 | 1,901 | 1,912 | 1,881 | 1,905 | 369,900 |
| 2024/10/29 | 1,906 | 1,911 | 1,870 | 1,904 | 186,900 |
| 2024/10/28 | 1,848 | 1,891 | 1,847 | 1,891 | 281,400 |
| 2024/10/25 | 1,840 | 1,846 | 1,808 | 1,840 | 274,700 |
| 2024/10/24 | 1,815 | 1,840 | 1,797 | 1,811 | 519,600 |
| 2024/10/23 | 1,725 | 1,735 | 1,690 | 1,724 | 275,400 |
| 2024/10/22 | 1,760 | 1,774 | 1,725 | 1,738 | 194,300 |
| 2024/10/21 | 1,752 | 1,780 | 1,747 | 1,765 | 167,300 |
| 2024/10/18 | 1,743 | 1,762 | 1,739 | 1,752 | 89,500 |
| 2024/10/17 | 1,757 | 1,767 | 1,726 | 1,737 | 145,800 |
| 2024/10/16 | 1,757 | 1,782 | 1,756 | 1,762 | 137,100 |