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
2009/12/30 37,850 37,850 37,000 37,100 580
2009/12/29 38,150 38,250 37,650 37,850 835
2009/12/28 37,150 38,400 36,400 38,000 2,055
2009/12/25 39,800 39,800 39,300 39,550 2,544
2009/12/24 40,000 40,250 39,550 39,600 2,806
2009/12/22 39,100 39,450 39,100 39,200 1,061
2009/12/21 39,250 39,250 39,000 39,100 912
2009/12/18 38,800 39,200 38,800 39,100 532
2009/12/17 39,700 39,700 39,150 39,150 982
2009/12/16 39,350 39,750 39,150 39,400 912
2009/12/15 38,950 39,150 38,800 39,150 711
2009/12/14 38,900 39,100 38,600 38,850 850
2009/12/11 38,500 38,700 38,200 38,600 1,350
2009/12/10 38,600 38,650 38,250 38,450 800
2009/12/09 38,450 38,500 38,150 38,200 695
2009/12/08 38,350 38,700 38,350 38,500 688
2009/12/07 38,400 38,450 38,050 38,200 590
2009/12/04 38,000 38,300 37,900 38,000 483
2009/12/03 37,900 38,250 37,600 38,200 843
2009/12/02 37,900 38,100 37,750 38,000 666
2009/12/01 37,800 38,300 37,450 38,300 674
2009/11/30 36,400 37,800 36,400 37,800 688
2009/11/27 37,250 37,350 36,250 36,450 761
2009/11/26 36,350 37,400 36,350 37,350 423
2009/11/25 36,000 36,300 35,650 36,300 852
2009/11/24 36,300 36,350 35,950 36,100 584
2009/11/20 36,000 36,450 36,000 36,300 278
2009/11/19 36,100 36,150 35,700 36,050 369
2009/11/18 36,050 36,400 36,000 36,100 290
2009/11/17 36,600 36,600 35,900 36,000 565
2009/11/16 36,550 36,750 36,500 36,600 183
2009/11/13 36,500 36,850 36,400 36,450 257
2009/11/12 36,850 36,950 36,500 36,500 310
2009/11/11 36,700 37,000 36,600 36,850 377
2009/11/10 36,950 37,050 36,850 36,850 253
2009/11/09 36,800 37,000 36,650 36,800 418
2009/11/06 37,100 37,100 36,800 36,900 378
2009/11/05 37,400 37,400 37,000 37,050 444
2009/11/04 36,800 37,100 36,800 37,000 200
2009/11/02 36,700 37,000 36,700 36,800 322
2009/10/30 36,800 36,850 36,700 36,750 467
2009/10/29 36,700 36,800 36,600 36,800 754
2009/10/28 36,700 36,750 36,550 36,750 440
2009/10/27 37,050 37,100 36,600 36,650 551
2009/10/26 37,150 37,200 37,050 37,200 283
2009/10/23 37,500 37,500 37,050 37,100 288
2009/10/22 37,350 37,450 37,000 37,150 291
2009/10/21 37,000 37,450 37,000 37,350 287
2009/10/20 37,000 37,300 37,000 37,250 212
2009/10/19 36,150 36,900 36,150 36,900 197
2009/10/16 36,750 36,950 36,700 36,900 180
2009/10/15 36,500 36,850 36,500 36,850 343
2009/10/14 36,100 36,250 35,800 36,100 220
2009/10/13 36,400 36,400 35,800 36,050 194
2009/10/09 35,850 36,300 35,750 36,000 241
2009/10/08 35,950 36,500 35,800 35,800 244
2009/10/07 35,500 36,150 35,500 35,750 209
2009/10/06 36,050 36,200 35,650 36,050 271
2009/10/05 36,300 36,300 35,700 36,200 347
2009/10/02 36,400 36,400 35,000 35,900 535
2009/10/01 37,600 37,600 37,250 37,450 150
2009/09/30 37,550 38,000 37,400 38,000 183
2009/09/29 37,500 38,000 37,300 37,800 247
2009/09/28 37,850 38,000 37,600 37,700 210
2009/09/25 38,250 38,300 37,400 37,850 371
2009/09/24 37,700 38,500 37,500 37,850 435
2009/09/18 38,150 38,300 35,500 37,400 1,055
2009/09/17 38,750 38,800 38,150 38,550 524
2009/09/16 38,950 39,100 38,750 38,750 350
2009/09/15 39,000 39,150 38,900 39,000 231
2009/09/14 39,500 39,500 38,850 39,000 199
2009/09/11 39,500 39,650 39,300 39,450 498
2009/09/10 39,400 39,700 39,400 39,650 268
2009/09/09 39,400 39,750 39,100 39,350 377
2009/09/08 39,100 39,400 38,700 39,300 280
2009/09/07 39,200 39,250 38,950 39,000 244
2009/09/04 38,600 39,200 38,500 38,900 586
2009/09/03 38,750 38,900 38,550 38,550 160
2009/09/02 39,000 39,100 38,400 38,750 677
2009/09/01 39,100 39,500 39,050 39,250 232
2009/08/31 39,650 39,800 39,150 39,150 321
2009/08/28 39,250 39,250 39,000 39,050 334
2009/08/27 39,650 39,650 39,100 39,150 529
2009/08/26 40,100 40,250 39,600 39,750 513
2009/08/25 40,600 40,600 39,900 40,050 330
2009/08/24 40,000 40,300 39,800 40,200 193
2009/08/21 39,800 39,850 38,950 39,300 402
2009/08/20 39,850 40,000 39,600 39,900 475
2009/08/19 40,000 40,100 39,800 39,850 210
2009/08/18 39,750 40,200 39,750 39,850 159
2009/08/17 40,000 40,300 39,650 39,750 292
2009/08/14 40,050 40,650 40,050 40,050 232
2009/08/13 40,150 40,450 40,100 40,200 193
2009/08/12 40,200 40,200 39,950 39,950 203
2009/08/11 40,350 40,600 40,250 40,350 182
2009/08/10 40,050 40,600 39,950 40,250 282
2009/08/07 39,750 40,000 39,500 39,800 409
2009/08/06 41,150 41,250 39,500 39,750 1,002
2009/08/05 41,800 41,900 41,200 41,400 259
2009/08/04 41,500 42,000 41,250 41,700 579
2009/08/03 41,000 41,250 40,600 40,950 303
2009/07/31 40,250 40,950 40,100 40,450 331
2009/07/30 40,350 40,900 40,350 40,650 442
2009/07/29 40,300 41,100 40,250 40,600 446
2009/07/28 39,900 40,850 39,900 40,700 301
2009/07/27 39,950 41,050 39,800 39,850 558
2009/07/24 40,000 40,000 39,000 39,600 443
2009/07/23 39,000 39,800 39,000 39,200 373
2009/07/22 39,300 39,400 38,700 39,000 223
2009/07/21 39,350 40,100 38,000 38,950 534
2009/07/17 39,000 39,200 39,000 39,100 252
2009/07/16 39,200 40,350 39,050 39,500 288
2009/07/15 39,800 39,850 38,800 39,000 420
2009/07/14 40,000 40,350 39,900 39,900 259
2009/07/13 40,950 40,950 40,050 40,100 313
2009/07/10 40,850 41,100 40,150 40,900 331
2009/07/09 41,000 41,150 40,500 40,500 306
2009/07/08 41,350 41,400 40,750 41,000 316
2009/07/07 40,800 42,300 40,800 42,000 468
2009/07/06 41,150 41,350 40,700 40,750 179
2009/07/03 40,900 41,350 40,700 41,100 437
2009/07/02 42,050 42,550 41,900 42,000 452
2009/07/01 42,400 43,000 42,200 42,400 277
2009/06/30 43,150 43,150 42,500 42,550 422
2009/06/29 42,450 42,750 42,250 42,350 169
2009/06/26 42,900 42,950 42,150 42,450 191
2009/06/25 41,100 42,700 41,100 42,100 435
2009/06/24 40,550 40,850 40,200 40,450 346
2009/06/23 40,500 40,600 39,900 40,550 423
2009/06/22 41,100 41,500 40,900 40,900 278
2009/06/19 40,350 41,850 40,350 41,100 640
2009/06/18 42,300 42,300 41,050 41,550 311
2009/06/17 42,150 43,000 41,600 42,700 528
2009/06/16 43,600 43,600 42,150 42,550 946
2009/06/15 43,000 44,000 43,000 43,600 289
2009/06/12 42,300 43,100 42,050 42,700 774
2009/06/11 41,950 41,950 41,500 41,900 167
2009/06/10 40,800 41,700 40,800 41,550 381
2009/06/09 41,250 41,300 40,650 40,800 343
2009/06/08 42,400 42,500 41,350 41,700 269
2009/06/05 41,000 41,450 41,000 41,200 410
2009/06/04 41,350 42,000 40,500 40,800 806
2009/06/03 43,550 43,550 41,450 41,700 865
2009/06/02 43,500 43,900 40,600 43,550 2,709
2009/06/01 43,900 43,900 43,900 43,900 131
2009/05/29 39,900 39,900 39,500 39,900 1,036
2009/05/28 34,600 36,500 34,250 35,900 1,057
2009/05/27 34,850 35,250 34,500 34,850 318
2009/05/26 34,900 35,150 34,250 34,450 644
2009/05/25 34,750 35,200 34,100 34,600 484
2009/05/22 33,150 34,200 33,150 33,950 276
2009/05/21 33,500 33,700 32,750 33,550 351
2009/05/20 34,350 34,750 32,750 33,600 773
2009/05/19 34,450 34,800 33,550 34,000 272
2009/05/18 34,000 34,250 34,000 34,050 260
2009/05/15 33,400 34,100 33,350 33,900 237
2009/05/14 33,550 33,900 33,200 33,400 300
2009/05/13 32,550 33,950 32,550 33,950 377
2009/05/12 33,350 33,600 31,500 32,750 298
2009/05/11 33,650 34,000 33,250 33,450 256
2009/05/08 34,200 34,200 33,400 33,500 283
2009/05/07 33,200 34,200 33,200 34,150 563
2009/05/01 32,300 33,500 32,300 32,850 427
2009/04/30 32,500 32,950 32,250 32,300 846
2009/04/28 33,500 33,700 32,200 32,200 438
2009/04/27 33,800 34,000 33,300 33,450 751
2009/04/24 34,500 34,500 31,850 33,400 1,100
2009/04/23 31,250 32,400 31,150 32,250 505
2009/04/22 31,600 31,900 31,100 31,100 457
2009/04/21 31,350 31,600 31,200 31,350 343
2009/04/20 32,150 32,150 31,500 31,950 329
2009/04/17 31,200 31,550 31,200 31,350 328
2009/04/16 31,950 32,100 31,100 31,150 419
2009/04/15 31,550 31,750 31,250 31,750 267
2009/04/14 32,800 33,350 31,000 31,950 479
2009/04/13 33,000 33,200 32,750 32,900 216
2009/04/10 33,800 33,850 33,000 33,250 190
2009/04/09 33,200 33,600 32,800 33,400 287
2009/04/08 33,200 33,250 32,200 32,600 520
2009/04/07 34,050 34,250 33,200 33,550 339
2009/04/06 35,250 35,750 34,000 34,300 454
2009/04/03 35,000 36,000 34,550 34,750 753
2009/04/02 34,950 35,300 34,550 35,000 386
2009/04/01 34,400 35,000 33,350 35,000 337
2009/03/31 35,300 35,750 34,500 34,650 321
2009/03/30 35,200 35,750 34,350 35,250 560
2009/03/27 35,000 35,600 35,000 35,550 492
2009/03/26 34,350 34,900 33,600 34,900 285
2009/03/25 34,600 34,750 33,050 34,000 470
2009/03/24 33,000 34,300 33,000 34,250 804
2009/03/23 31,500 32,950 31,200 32,950 444
2009/03/19 32,200 32,600 31,250 31,450 263
2009/03/18 33,050 33,050 31,700 31,700 451
2009/03/17 32,550 33,100 32,550 32,950 513
2009/03/16 31,100 32,650 31,100 32,500 566
2009/03/13 30,000 31,850 30,000 31,500 940
2009/03/12 30,300 31,000 30,100 30,200 339
2009/03/11 30,600 30,900 30,050 30,300 199
2009/03/10 30,100 30,350 29,800 29,890 297
2009/03/09 31,500 31,650 30,500 30,500 283
2009/03/06 32,300 32,300 30,900 31,450 348
2009/03/05 33,000 33,000 30,200 31,900 506
2009/03/04 32,100 32,600 32,000 32,300 207
2009/03/03 32,650 33,000 32,050 32,050 149
2009/03/02 31,700 33,450 31,700 33,450 607
2009/02/27 32,100 33,100 31,600 32,700 445
2009/02/26 32,950 33,350 31,550 31,700 406
2009/02/25 32,800 33,400 32,400 33,350 781
2009/02/24 29,100 31,300 29,100 31,200 913
2009/02/23 29,650 31,150 29,300 29,740 485
2009/02/20 32,900 32,900 30,500 30,750 741
2009/02/19 33,600 33,600 32,000 32,250 587
2009/02/18 33,400 33,700 32,900 33,200 284
2009/02/17 35,000 35,100 33,450 34,200 422
2009/02/16 33,500 34,850 33,150 34,850 737
2009/02/13 33,200 33,450 32,550 33,450 530
2009/02/12 32,350 33,000 32,000 32,950 412
2009/02/10 33,250 33,850 32,050 32,500 537
2009/02/09 33,300 33,700 32,550 32,900 614
2009/02/06 32,200 33,800 31,550 32,200 1,108
2009/02/05 32,100 32,100 31,000 31,050 447
2009/02/04 31,650 32,500 31,600 32,100 280
2009/02/03 33,150 33,350 31,700 32,050 401
2009/02/02 32,800 33,650 32,050 32,750 313
2009/01/30 33,100 34,000 32,800 34,000 356
2009/01/29 34,300 34,550 33,650 34,500 289
2009/01/28 33,600 34,400 33,350 34,300 273
2009/01/27 33,100 34,000 32,600 34,000 329
2009/01/26 32,750 33,050 32,250 32,750 356
2009/01/23 34,100 34,100 32,550 32,650 507
2009/01/22 34,450 34,450 32,500 33,300 380
2009/01/21 32,050 33,900 32,000 33,650 900
2009/01/20 34,750 34,800 32,000 33,250 642
2009/01/19 34,500 35,500 32,950 34,350 1,050
2009/01/16 31,400 33,700 31,400 33,050 1,088
2009/01/15 30,050 31,500 29,500 31,150 828
2009/01/14 30,600 30,900 30,000 30,300 1,287
2009/01/13 32,050 32,050 30,650 31,050 981
2009/01/09 33,300 33,500 32,000 32,450 652
2009/01/08 34,000 34,200 33,350 33,600 579
2009/01/07 35,000 35,250 34,350 34,400 434
2009/01/06 34,500 35,100 34,050 34,900 581
2009/01/05 35,350 35,700 34,550 34,700 186

このページの先頭へ