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
2011/12/30 30,150 30,150 29,950 30,000 141
2011/12/29 30,000 30,000 29,930 30,000 166
2011/12/28 30,800 30,800 30,050 30,100 499
2011/12/27 30,850 31,100 30,750 31,100 453
2011/12/26 31,000 31,200 30,800 31,000 478
2011/12/22 30,950 31,050 30,850 30,950 171
2011/12/21 31,150 31,150 30,750 30,950 293
2011/12/20 30,800 31,100 30,800 30,900 134
2011/12/19 30,900 31,100 30,800 30,850 178
2011/12/16 30,800 31,250 30,800 30,900 343
2011/12/15 30,850 31,050 30,800 30,800 188
2011/12/14 30,800 31,100 30,800 30,900 211
2011/12/13 30,750 31,000 30,750 31,000 231
2011/12/12 31,000 31,000 30,850 30,900 222
2011/12/09 30,500 31,100 30,050 30,800 736
2011/12/08 31,050 31,300 30,900 30,900 433
2011/12/07 30,900 31,200 30,700 30,950 331
2011/12/06 30,800 31,000 30,650 30,650 530
2011/12/05 31,000 31,300 30,750 31,050 601
2011/12/02 31,450 31,450 30,800 30,950 316
2011/12/01 31,100 31,250 30,650 31,050 504
2011/11/30 30,200 30,600 29,980 30,400 603
2011/11/29 29,760 30,200 29,700 30,200 344
2011/11/28 29,820 30,350 29,800 29,820 229
2011/11/25 30,100 30,550 29,890 29,900 267
2011/11/24 29,860 30,000 29,810 30,000 165
2011/11/22 29,900 30,200 29,760 30,200 225
2011/11/21 30,350 31,000 29,960 30,150 252
2011/11/18 30,000 30,100 29,950 30,100 230
2011/11/17 30,150 30,550 29,960 30,300 318
2011/11/16 30,600 30,850 30,200 30,500 152
2011/11/15 31,250 31,250 30,600 30,700 209
2011/11/14 31,400 31,400 30,700 30,850 163
2011/11/11 31,500 31,500 30,700 30,700 185
2011/11/10 30,850 31,200 30,700 30,900 327
2011/11/09 31,750 31,750 31,350 31,550 137
2011/11/08 31,950 31,950 31,450 31,500 112
2011/11/07 31,800 32,000 31,600 32,000 85
2011/11/04 31,500 31,800 31,300 31,800 112
2011/11/02 32,000 32,050 31,300 31,300 470
2011/11/01 32,150 32,450 32,000 32,200 228
2011/10/31 33,000 33,150 32,100 32,100 380
2011/10/28 33,500 33,500 32,800 32,950 336
2011/10/27 33,200 33,300 32,000 33,300 269
2011/10/26 32,450 32,800 32,150 32,800 97
2011/10/25 33,750 33,750 32,200 32,450 298
2011/10/24 32,350 32,400 31,800 32,200 176
2011/10/21 32,150 32,450 32,150 32,200 86
2011/10/20 32,450 32,500 32,000 32,150 160
2011/10/19 33,050 33,050 32,500 32,700 230
2011/10/18 33,200 33,200 32,600 32,600 132
2011/10/17 32,850 33,250 32,800 33,150 115
2011/10/14 32,700 32,950 32,600 32,650 101
2011/10/13 33,000 33,300 32,800 33,150 156
2011/10/12 32,750 32,950 32,600 32,650 103
2011/10/11 32,900 33,250 32,650 33,050 156
2011/10/07 32,900 33,300 32,500 32,900 227
2011/10/06 32,400 32,900 32,400 32,900 176
2011/10/05 32,850 32,850 32,150 32,150 121
2011/10/04 32,200 32,850 32,100 32,550 143
2011/10/03 32,000 32,700 31,900 32,550 235
2011/09/30 33,750 33,750 33,350 33,550 181
2011/09/29 32,150 33,400 32,150 33,300 313
2011/09/28 31,800 32,450 31,750 32,450 343
2011/09/27 31,000 32,000 30,950 32,000 264
2011/09/26 31,250 31,350 30,700 30,700 256
2011/09/22 31,450 31,450 31,150 31,300 176
2011/09/21 31,900 31,900 31,450 31,500 99
2011/09/20 32,000 32,000 31,600 31,600 186
2011/09/16 32,500 32,500 31,650 31,800 426
2011/09/15 31,700 32,400 31,600 32,050 139
2011/09/14 31,800 32,150 31,550 31,600 185
2011/09/13 31,450 31,850 31,450 31,750 167
2011/09/12 31,000 32,100 30,500 31,200 444
2011/09/09 33,000 33,200 32,850 32,900 532
2011/09/08 33,700 33,800 33,400 33,450 142
2011/09/07 34,000 34,000 33,400 33,700 140
2011/09/06 34,000 34,000 33,600 33,650 119
2011/09/05 33,500 34,050 33,500 33,950 125
2011/09/02 33,950 34,300 33,650 34,050 106
2011/09/01 34,450 34,500 34,100 34,300 137
2011/08/31 34,800 34,800 34,250 34,500 113
2011/08/30 34,500 34,550 33,500 34,550 221
2011/08/29 33,750 34,300 33,600 33,900 185
2011/08/26 33,600 34,100 33,400 33,550 316
2011/08/25 34,500 34,500 33,800 33,800 154
2011/08/24 34,000 34,600 33,650 33,900 289
2011/08/23 32,900 33,300 32,800 33,300 334
2011/08/22 33,350 33,500 32,200 32,300 327
2011/08/19 33,500 33,700 33,500 33,550 149
2011/08/18 34,150 34,250 34,000 34,100 60
2011/08/17 34,400 34,400 33,800 33,950 293
2011/08/16 34,450 34,450 33,900 34,400 270
2011/08/15 34,450 34,700 34,200 34,450 173
2011/08/12 34,200 34,300 33,800 34,250 235
2011/08/11 33,600 34,000 33,400 34,000 276
2011/08/10 33,750 34,000 33,250 33,600 322
2011/08/09 32,700 33,050 31,700 32,950 472
2011/08/08 33,850 34,050 33,200 33,500 373
2011/08/05 34,200 34,850 34,000 34,300 611
2011/08/04 34,750 35,750 34,750 34,900 292
2011/08/03 34,700 35,200 34,600 34,750 348
2011/08/02 34,950 35,300 34,800 35,200 217
2011/08/01 34,750 35,400 34,550 34,650 626
2011/07/29 36,400 36,400 34,900 35,150 601
2011/07/28 35,800 36,000 35,300 36,000 258
2011/07/27 36,650 36,650 36,000 36,050 279
2011/07/26 36,050 36,850 36,050 36,650 174
2011/07/25 36,450 36,900 36,300 36,400 271
2011/07/22 37,000 37,200 36,900 37,100 188
2011/07/21 36,350 37,300 36,350 37,000 247
2011/07/20 37,400 37,600 37,150 37,600 336
2011/07/19 37,250 37,450 37,000 37,350 208
2011/07/15 36,300 37,300 36,250 37,300 444
2011/07/14 36,250 36,700 36,250 36,600 245
2011/07/13 36,100 36,750 36,100 36,550 315
2011/07/12 36,750 36,900 36,500 36,700 182
2011/07/11 37,150 37,250 36,900 37,200 239
2011/07/08 37,000 37,400 37,000 37,150 174
2011/07/07 37,350 37,450 37,000 37,200 328
2011/07/06 37,100 37,350 36,900 37,350 219
2011/07/05 37,000 37,350 37,000 37,100 431
2011/07/04 36,700 37,000 36,000 36,950 549
2011/07/01 36,750 36,800 36,500 36,500 405
2011/06/30 36,100 36,150 35,600 36,050 595
2011/06/29 34,950 35,300 34,800 35,200 541
2011/06/28 34,150 34,700 34,100 34,300 260
2011/06/27 35,200 35,500 34,800 34,900 523
2011/06/24 35,100 35,200 34,750 35,200 403
2011/06/23 34,600 35,000 34,450 34,850 205
2011/06/22 34,600 34,900 34,100 34,850 290
2011/06/21 34,150 34,250 33,850 34,100 301
2011/06/20 33,950 34,200 33,950 34,000 154
2011/06/17 34,450 34,550 33,700 33,950 322
2011/06/16 34,100 34,500 33,950 34,200 228
2011/06/15 34,400 34,650 34,200 34,250 250
2011/06/14 34,200 34,400 33,850 34,400 237
2011/06/13 34,300 34,300 33,650 34,200 340
2011/06/10 34,800 34,800 34,200 34,300 501
2011/06/09 34,050 34,100 33,700 34,050 169
2011/06/08 34,100 34,650 33,500 33,950 507
2011/06/07 34,300 35,000 34,100 34,800 254
2011/06/06 34,750 34,750 34,400 34,550 240
2011/06/03 34,900 35,300 34,600 34,750 320
2011/06/02 34,500 35,000 34,500 34,950 232
2011/06/01 34,900 35,100 34,550 35,100 200
2011/05/31 34,500 34,900 34,300 34,900 330
2011/05/30 33,500 34,200 33,500 34,050 213
2011/05/27 33,750 33,950 33,500 33,600 246
2011/05/26 33,800 34,150 33,700 34,050 176
2011/05/25 34,000 34,000 33,600 33,750 243
2011/05/24 33,500 34,000 33,450 33,700 184
2011/05/23 34,000 34,200 33,500 33,600 235
2011/05/20 33,800 34,250 33,750 33,800 199
2011/05/19 34,050 34,450 33,700 33,900 378
2011/05/18 34,150 34,200 33,800 34,050 460
2011/05/17 33,400 34,100 33,300 33,750 507
2011/05/16 34,000 34,450 33,350 33,400 665
2011/05/13 35,200 35,200 34,100 34,600 651
2011/05/12 35,000 35,300 34,800 34,950 413
2011/05/11 36,350 36,350 35,450 35,700 604
2011/05/10 36,200 36,650 35,900 36,350 357
2011/05/09 36,100 36,200 35,900 36,000 1,212
2011/05/06 35,900 36,400 35,600 36,050 653
2011/05/02 36,850 36,850 35,850 36,300 812
2011/04/28 34,200 35,600 33,800 35,450 1,452
2011/04/27 33,750 36,000 33,300 34,400 2,929
2011/04/26 33,350 33,350 32,750 33,050 470
2011/04/25 34,000 34,000 32,350 32,650 560
2011/04/22 32,000 32,150 31,750 32,100 347
2011/04/21 32,550 32,550 31,800 31,800 346
2011/04/20 31,750 32,050 31,600 31,900 289
2011/04/19 31,800 32,100 31,650 31,950 270
2011/04/18 32,100 32,200 31,700 31,900 250
2011/04/15 32,000 32,200 31,150 31,350 551
2011/04/14 31,800 32,400 31,400 32,200 560
2011/04/13 30,400 31,900 30,400 31,250 654
2011/04/12 30,550 30,800 30,500 30,500 471
2011/04/11 31,000 31,000 30,500 30,700 379
2011/04/08 30,000 30,950 30,000 30,700 652
2011/04/07 30,350 31,200 29,960 29,980 917
2011/04/06 31,000 31,300 30,300 30,800 688
2011/04/05 33,200 33,200 31,000 31,650 531
2011/04/04 33,400 33,600 32,900 33,000 293
2011/04/01 33,000 33,800 33,000 33,400 236
2011/03/31 33,150 33,700 32,800 33,700 263
2011/03/30 32,400 33,300 32,400 33,150 694
2011/03/29 32,350 33,250 32,100 32,600 685
2011/03/28 33,400 33,750 32,350 32,750 523
2011/03/25 34,200 34,200 33,400 33,400 657
2011/03/24 34,000 34,750 33,400 33,500 542
2011/03/23 34,400 35,000 33,400 34,500 1,060
2011/03/22 34,950 34,950 33,000 33,850 988
2011/03/18 31,850 33,200 31,200 32,600 1,979
2011/03/17 26,990 30,750 26,990 29,920 2,447
2011/03/16 25,250 27,990 25,250 27,830 3,034
2011/03/15 30,000 30,900 24,160 25,250 2,108
2011/03/14 29,600 32,300 29,600 31,150 1,737
2011/03/11 36,650 37,300 36,200 36,600 1,688
2011/03/10 38,550 38,700 37,850 37,900 840
2011/03/09 39,200 39,500 38,800 38,800 478
2011/03/08 39,950 40,050 39,000 39,200 375
2011/03/07 39,600 40,500 39,000 39,500 751
2011/03/04 40,550 40,550 39,200 39,600 809
2011/03/03 39,550 40,000 39,450 39,850 534
2011/03/02 40,000 40,400 39,700 39,700 632
2011/03/01 40,700 41,100 40,650 40,650 633
2011/02/28 39,150 40,550 39,150 40,000 870
2011/02/25 39,500 39,500 38,650 39,350 827
2011/02/24 40,550 40,600 39,200 39,500 796
2011/02/23 40,100 41,000 40,100 40,500 861
2011/02/22 41,000 41,000 40,250 40,400 911
2011/02/21 42,000 42,100 40,900 41,200 1,428
2011/02/18 41,900 41,900 40,800 41,100 974
2011/02/17 41,300 42,000 40,900 41,400 1,431
2011/02/16 41,000 41,800 40,500 40,800 1,738
2011/02/15 40,450 40,850 40,050 40,700 1,356
2011/02/14 40,500 40,600 39,950 40,450 993
2011/02/10 40,350 40,400 39,500 40,000 749
2011/02/09 40,200 40,600 38,700 39,950 2,069
2011/02/08 40,650 40,700 39,500 39,500 1,117
2011/02/07 39,950 40,750 39,500 40,250 1,488
2011/02/04 38,650 39,250 38,100 39,250 717
2011/02/03 38,700 38,700 37,700 37,950 510
2011/02/02 38,800 39,100 38,100 38,350 979
2011/02/01 37,500 38,450 37,400 38,300 448
2011/01/31 36,850 37,950 36,250 37,000 691
2011/01/28 38,050 38,500 37,650 37,650 891
2011/01/27 39,750 39,750 38,550 38,800 691
2011/01/26 38,750 39,700 38,700 39,350 718
2011/01/25 38,300 39,000 38,300 38,700 915
2011/01/24 38,600 38,700 37,700 38,100 1,038
2011/01/21 40,250 40,300 38,100 38,400 1,372
2011/01/20 41,300 41,350 40,100 40,200 923
2011/01/19 40,750 42,400 40,600 41,300 1,995
2011/01/18 42,850 43,800 41,100 41,450 3,349
2011/01/17 42,000 44,950 41,000 44,650 5,767
2011/01/14 39,250 41,950 39,250 39,700 4,202
2011/01/13 36,800 39,800 36,700 38,850 2,937
2011/01/12 36,650 36,800 36,200 36,350 1,039
2011/01/11 36,000 36,200 35,750 35,950 1,057
2011/01/07 35,200 35,500 35,100 35,400 507
2011/01/06 35,100 35,250 34,900 35,200 399
2011/01/05 35,000 35,300 34,950 35,050 473
2011/01/04 34,800 35,200 34,600 34,950 454

このページの先頭へ