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
2010/12/30 34,650 34,800 34,300 34,650 313
2010/12/29 34,900 34,900 34,250 34,650 577
2010/12/28 34,550 34,900 34,450 34,850 1,114
2010/12/27 36,200 36,400 36,050 36,100 1,203
2010/12/24 36,400 36,550 36,100 36,350 686
2010/12/22 36,400 36,550 36,200 36,550 773
2010/12/21 36,850 36,900 36,300 36,350 893
2010/12/20 36,250 36,600 36,250 36,550 939
2010/12/17 35,850 36,150 35,800 36,150 688
2010/12/16 35,950 36,150 35,850 35,850 451
2010/12/15 36,100 36,150 35,800 36,050 372
2010/12/14 35,850 36,100 35,750 35,950 530
2010/12/13 35,300 36,000 35,300 36,000 496
2010/12/10 35,600 35,600 35,200 35,400 784
2010/12/09 35,400 35,550 35,250 35,300 452
2010/12/08 35,100 35,250 34,850 35,250 577
2010/12/07 34,900 35,100 34,500 35,100 431
2010/12/06 35,000 35,000 34,600 34,600 430
2010/12/03 34,700 34,850 34,350 34,650 325
2010/12/02 34,600 34,650 34,350 34,400 302
2010/12/01 34,300 34,400 34,000 34,200 236
2010/11/30 34,600 34,650 34,400 34,400 453
2010/11/29 34,250 34,700 34,250 34,600 370
2010/11/26 34,400 34,500 34,100 34,300 269
2010/11/25 34,900 35,150 34,300 34,300 335
2010/11/24 33,900 35,400 33,850 34,850 630
2010/11/22 33,300 33,950 33,150 33,900 250
2010/11/19 33,600 33,600 33,000 33,150 205
2010/11/18 32,950 33,600 32,850 33,450 426
2010/11/17 32,550 32,950 32,500 32,900 141
2010/11/16 32,800 33,000 32,650 33,000 260
2010/11/15 32,600 32,750 32,450 32,650 226
2010/11/12 32,500 32,700 32,250 32,550 294
2010/11/11 32,500 32,800 31,850 32,600 323
2010/11/10 32,750 33,450 32,550 32,600 564
2010/11/09 31,800 33,500 31,650 33,050 757
2010/11/08 31,400 31,800 30,850 31,800 566
2010/11/05 30,050 31,250 30,050 30,850 669
2010/11/04 29,900 30,200 29,760 30,000 338
2010/11/02 29,270 29,400 29,010 29,400 260
2010/11/01 28,720 29,410 28,720 29,210 341
2010/10/29 28,730 29,470 28,730 29,220 424
2010/10/28 28,970 29,380 28,700 29,380 537
2010/10/27 28,370 28,840 28,370 28,830 336
2010/10/26 28,000 28,500 28,000 28,370 255
2010/10/25 28,810 28,920 28,470 28,470 249
2010/10/22 28,430 28,660 28,400 28,650 140
2010/10/21 28,550 28,650 28,330 28,460 237
2010/10/20 28,750 29,200 28,290 28,540 231
2010/10/19 29,040 29,500 28,970 29,010 227
2010/10/18 28,820 29,420 28,540 29,260 221
2010/10/15 29,680 29,680 28,820 28,840 379
2010/10/14 29,730 29,970 29,440 29,680 304
2010/10/13 29,770 29,830 29,450 29,700 215
2010/10/12 30,700 30,950 29,710 29,760 583
2010/10/08 30,500 30,500 29,990 30,050 423
2010/10/07 29,790 30,350 29,620 30,350 431
2010/10/06 29,360 29,850 29,300 29,790 147
2010/10/05 29,630 29,630 28,500 29,350 469
2010/10/04 29,500 29,500 29,060 29,130 148
2010/10/01 29,400 29,700 29,230 29,470 200
2010/09/30 29,980 30,100 29,510 29,510 241
2010/09/29 29,490 30,000 29,490 29,960 345
2010/09/28 29,660 29,860 29,510 29,850 195
2010/09/27 29,200 29,700 29,200 29,700 177
2010/09/24 29,500 29,810 29,130 29,400 379
2010/09/22 29,400 29,680 29,300 29,480 150
2010/09/21 29,530 29,790 29,000 29,400 237
2010/09/17 29,510 29,710 29,340 29,530 197
2010/09/16 29,710 29,900 29,510 29,610 125
2010/09/15 29,530 29,950 29,430 29,710 257
2010/09/14 29,890 29,980 29,790 29,880 122
2010/09/13 30,050 30,050 29,840 29,950 100
2010/09/10 30,000 30,000 29,420 29,840 534
2010/09/09 29,390 29,790 29,320 29,680 181
2010/09/08 29,260 29,380 28,650 28,970 198
2010/09/07 29,410 29,730 29,370 29,460 124
2010/09/06 29,260 29,620 29,260 29,620 199
2010/09/03 29,250 29,760 29,160 29,550 188
2010/09/02 29,190 29,400 28,820 29,400 237
2010/09/01 28,940 29,390 28,690 28,930 217
2010/08/31 29,490 29,520 28,990 29,010 305
2010/08/30 29,340 29,790 29,000 29,350 331
2010/08/27 28,470 29,200 28,410 29,200 322
2010/08/26 28,230 29,000 28,230 29,000 282
2010/08/25 28,450 28,550 28,130 28,350 248
2010/08/24 28,200 28,470 28,150 28,410 158
2010/08/23 28,490 28,610 28,360 28,420 172
2010/08/20 28,700 28,850 28,490 28,500 199
2010/08/19 28,490 29,000 28,490 28,860 196
2010/08/18 28,780 28,840 28,050 28,490 250
2010/08/17 28,100 28,300 27,850 28,300 340
2010/08/16 28,370 28,400 28,140 28,140 230
2010/08/13 28,480 28,620 28,350 28,570 120
2010/08/12 28,400 28,700 28,380 28,550 207
2010/08/11 29,030 29,060 28,750 28,880 423
2010/08/10 29,110 29,370 29,030 29,120 191
2010/08/09 29,280 29,480 29,010 29,230 202
2010/08/06 29,100 29,400 29,100 29,280 165
2010/08/05 29,530 29,530 29,020 29,250 300
2010/08/04 29,460 29,490 29,100 29,130 223
2010/08/03 29,950 30,500 29,400 29,590 240
2010/08/02 29,160 30,400 29,160 29,580 322
2010/07/30 29,400 29,500 29,100 29,500 496
2010/07/29 29,260 29,970 29,220 29,310 449
2010/07/28 29,340 29,590 29,210 29,550 338
2010/07/27 29,400 29,570 29,300 29,340 319
2010/07/26 29,300 29,940 29,300 29,430 173
2010/07/23 30,200 30,200 29,400 29,410 311
2010/07/22 29,000 29,850 28,710 29,660 355
2010/07/21 29,860 29,870 29,120 29,120 480
2010/07/20 30,000 30,100 29,850 29,870 254
2010/07/16 30,450 30,750 30,200 30,350 157
2010/07/15 31,400 31,400 30,600 30,600 249
2010/07/14 31,300 31,450 30,600 31,450 161
2010/07/13 30,700 31,200 30,300 30,600 269
2010/07/12 30,600 31,150 30,400 30,400 296
2010/07/09 30,550 31,650 30,100 30,850 371
2010/07/08 30,400 30,800 30,000 30,450 460
2010/07/07 30,100 30,150 29,800 29,890 306
2010/07/06 30,000 30,150 29,810 30,150 213
2010/07/05 29,770 30,000 29,770 29,990 114
2010/07/02 29,980 30,000 29,770 29,790 256
2010/07/01 30,400 30,400 29,810 29,990 169
2010/06/30 30,950 30,950 30,100 30,400 244
2010/06/29 30,500 30,950 30,450 30,450 106
2010/06/28 30,900 30,950 30,550 30,650 167
2010/06/25 31,250 31,300 30,900 30,950 244
2010/06/24 31,000 31,850 31,000 31,450 204
2010/06/23 31,500 31,550 31,100 31,250 162
2010/06/22 31,350 31,650 31,200 31,450 248
2010/06/21 31,200 31,200 30,950 31,100 367
2010/06/18 31,200 31,300 30,950 31,050 401
2010/06/17 31,650 31,700 31,250 31,300 144
2010/06/16 31,950 31,950 31,300 31,450 247
2010/06/15 31,550 31,600 31,300 31,350 149
2010/06/14 31,950 32,000 31,400 31,550 143
2010/06/11 32,050 32,050 31,400 31,550 419
2010/06/10 31,450 31,550 31,200 31,350 213
2010/06/09 32,150 32,350 31,650 31,700 155
2010/06/08 31,750 32,500 31,400 32,150 193
2010/06/07 31,600 32,000 31,500 31,550 217
2010/06/04 32,500 32,700 32,200 32,300 98
2010/06/03 31,650 32,350 31,650 32,000 133
2010/06/02 31,550 32,000 31,550 31,600 174
2010/06/01 31,850 32,400 31,850 31,900 201
2010/05/31 31,500 32,000 31,450 32,000 220
2010/05/28 31,950 31,950 31,150 31,350 331
2010/05/27 32,000 32,000 31,050 31,250 476
2010/05/26 32,700 33,700 31,550 31,700 513
2010/05/25 33,750 33,750 32,650 32,700 299
2010/05/24 32,000 33,700 31,750 33,050 261
2010/05/21 31,250 33,750 31,050 32,300 1,309
2010/05/20 32,500 33,150 32,400 32,650 269
2010/05/19 32,600 33,600 32,450 32,500 299
2010/05/18 33,300 33,750 32,750 32,800 277
2010/05/17 34,000 34,150 33,300 33,300 305
2010/05/14 34,350 34,650 34,200 34,200 277
2010/05/13 34,150 34,600 34,150 34,350 178
2010/05/12 34,750 35,150 33,850 33,950 332
2010/05/11 35,150 35,350 34,050 34,050 725
2010/05/10 34,700 35,400 34,600 35,100 368
2010/05/07 35,200 36,600 34,550 35,400 502
2010/05/06 36,050 36,950 35,100 36,600 791
2010/04/30 37,000 37,600 36,750 37,100 410
2010/04/28 36,650 37,250 36,500 36,850 752
2010/04/27 37,500 37,950 37,250 37,800 575
2010/04/26 37,500 37,550 37,100 37,400 644
2010/04/23 37,350 37,350 36,500 37,100 480
2010/04/22 36,900 37,300 36,450 36,650 930
2010/04/21 36,800 37,400 36,800 37,300 461
2010/04/20 36,700 37,100 36,700 36,800 291
2010/04/19 36,900 37,200 36,600 36,850 336
2010/04/16 37,400 37,550 37,050 37,300 553
2010/04/15 37,600 37,600 37,300 37,400 197
2010/04/14 37,600 37,600 37,300 37,450 319
2010/04/13 37,250 37,500 36,800 37,500 314
2010/04/12 37,350 37,350 36,950 37,250 462
2010/04/09 37,000 37,400 36,900 37,200 309
2010/04/08 37,100 37,400 37,050 37,050 402
2010/04/07 36,900 37,500 36,800 37,350 469
2010/04/06 36,800 37,000 36,350 36,800 413
2010/04/05 36,450 36,700 36,300 36,600 406
2010/04/02 36,200 36,450 36,100 36,400 360
2010/04/01 35,600 36,300 35,350 36,250 347
2010/03/31 35,300 36,200 35,100 35,600 538
2010/03/30 34,000 35,450 34,000 35,300 608
2010/03/29 34,300 34,500 33,400 34,000 866
2010/03/26 34,700 34,700 33,700 34,500 627
2010/03/25 34,500 35,350 34,000 34,800 492
2010/03/24 34,700 35,400 34,700 35,100 331
2010/03/23 33,700 35,000 33,650 34,650 613
2010/03/19 33,300 33,750 33,150 33,650 223
2010/03/18 33,600 33,600 33,350 33,500 169
2010/03/17 33,800 33,800 33,000 33,650 310
2010/03/16 33,600 33,900 33,350 33,600 267
2010/03/15 33,600 33,800 33,250 33,600 173
2010/03/12 33,000 33,600 33,000 33,400 682
2010/03/11 33,850 33,900 32,850 33,150 510
2010/03/10 33,000 34,000 32,950 33,450 696
2010/03/09 32,100 33,350 32,100 32,900 592
2010/03/08 33,450 33,700 33,450 33,500 218
2010/03/05 33,000 33,600 32,950 33,300 240
2010/03/04 33,600 33,600 32,700 32,950 247
2010/03/03 33,300 33,800 33,150 33,400 339
2010/03/02 33,250 34,150 33,250 33,700 363
2010/03/01 34,100 34,650 33,200 33,800 718
2010/02/26 32,200 35,750 32,150 34,000 2,053
2010/02/25 31,950 32,400 31,400 31,850 514
2010/02/24 30,850 31,500 30,650 31,250 500
2010/02/23 31,200 31,200 30,500 30,800 260
2010/02/22 30,300 31,400 30,100 30,800 537
2010/02/19 31,200 31,500 30,900 31,000 270
2010/02/18 31,800 32,050 31,200 31,400 505
2010/02/17 32,150 32,500 31,850 31,900 369
2010/02/16 31,600 32,100 31,600 31,850 159
2010/02/15 31,800 31,900 31,550 31,800 271
2010/02/12 31,500 31,550 31,200 31,500 280
2010/02/10 31,500 31,500 30,800 31,450 387
2010/02/09 29,530 32,050 29,510 31,200 1,734
2010/02/08 33,500 33,500 31,900 32,000 1,228
2010/02/05 33,550 34,200 33,050 33,500 926
2010/02/04 34,600 34,650 34,200 34,250 360
2010/02/03 35,000 35,000 34,200 34,550 481
2010/02/02 35,300 35,300 33,000 34,200 2,016
2010/02/01 35,900 35,950 35,650 35,700 475
2010/01/29 36,000 36,050 35,750 35,900 409
2010/01/28 36,050 36,150 35,800 35,950 553
2010/01/27 36,050 36,350 36,000 36,000 413
2010/01/26 36,350 36,600 36,150 36,150 249
2010/01/25 36,600 36,600 36,000 36,350 327
2010/01/22 36,500 36,550 36,000 36,350 425
2010/01/21 36,800 36,900 36,600 36,800 354
2010/01/20 36,900 36,900 36,500 36,800 298
2010/01/19 36,900 36,950 36,500 36,900 341
2010/01/18 37,050 37,250 37,000 37,100 414
2010/01/15 37,200 37,500 37,100 37,150 458
2010/01/14 37,000 37,300 36,800 37,150 553
2010/01/13 36,800 36,900 36,500 36,850 602
2010/01/12 36,000 36,500 36,000 36,350 670
2010/01/08 36,700 36,700 36,300 36,400 691
2010/01/07 36,850 36,850 36,450 36,600 358
2010/01/06 36,900 36,950 36,450 36,650 572
2010/01/05 36,700 36,900 36,550 36,700 650
2010/01/04 36,500 36,950 35,800 36,750 829

このページの先頭へ