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
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

このページの先頭へ