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
2012/12/28 34,500 34,550 34,450 34,450 389
2012/12/27 34,600 34,650 34,450 34,500 268
2012/12/26 33,900 34,650 33,900 34,550 581
2012/12/25 34,500 34,700 34,500 34,650 637
2012/12/21 34,700 34,700 34,500 34,500 305
2012/12/20 34,600 34,700 34,450 34,700 446
2012/12/19 34,000 34,650 34,000 34,600 680
2012/12/18 34,000 34,050 33,950 34,000 267
2012/12/17 33,900 34,000 33,900 33,900 248
2012/12/14 33,750 33,800 33,650 33,800 466
2012/12/13 33,600 33,650 33,500 33,550 355
2012/12/12 33,550 33,650 33,550 33,550 414
2012/12/11 33,450 33,550 33,400 33,450 663
2012/12/10 33,350 33,500 33,250 33,400 358
2012/12/07 33,050 33,300 33,050 33,150 464
2012/12/06 33,050 33,100 32,950 33,100 401
2012/12/05 32,750 32,950 32,750 32,950 192
2012/12/04 32,850 33,000 32,850 32,900 191
2012/12/03 32,800 33,000 32,800 32,850 249
2012/11/30 33,000 33,050 32,800 32,800 225
2012/11/29 32,850 33,050 32,750 32,950 409
2012/11/28 32,900 32,900 32,600 32,850 243
2012/11/27 32,600 32,900 32,550 32,900 377
2012/11/26 32,400 32,700 32,250 32,550 491
2012/11/22 32,250 32,750 32,250 32,750 531
2012/11/21 32,200 32,300 32,100 32,250 246
2012/11/20 31,850 32,050 31,750 32,050 370
2012/11/19 31,600 31,800 31,550 31,800 256
2012/11/16 31,500 31,950 31,500 31,600 400
2012/11/15 30,550 31,450 30,550 31,150 360
2012/11/14 30,450 30,700 30,450 30,500 95
2012/11/13 30,750 30,750 30,500 30,600 208
2012/11/12 30,800 30,950 30,800 30,800 126
2012/11/09 31,000 31,000 30,850 30,900 144
2012/11/08 31,000 31,300 30,950 31,050 214
2012/11/07 31,200 31,250 31,000 31,000 199
2012/11/06 31,000 31,150 31,000 31,100 124
2012/11/05 31,000 31,150 30,950 31,100 196
2012/11/02 31,050 31,150 30,900 30,950 163
2012/11/01 30,950 31,050 30,700 31,000 195
2012/10/31 30,900 31,050 30,750 30,900 252
2012/10/30 31,300 31,300 30,700 30,700 320
2012/10/29 31,450 31,450 31,000 31,200 189
2012/10/26 30,800 31,100 30,200 31,000 588
2012/10/25 31,000 31,000 30,350 30,650 349
2012/10/24 30,250 30,550 30,250 30,400 151
2012/10/23 30,200 31,550 30,050 30,350 524
2012/10/22 30,050 30,200 29,950 30,200 297
2012/10/19 29,940 30,100 29,940 30,100 193
2012/10/18 29,800 30,050 29,800 30,050 212
2012/10/17 29,630 29,790 29,630 29,690 268
2012/10/16 29,500 29,700 29,500 29,680 212
2012/10/15 29,530 29,590 29,470 29,580 102
2012/10/12 29,450 29,540 29,420 29,440 213
2012/10/11 29,500 29,840 29,410 29,410 371
2012/10/10 29,550 29,590 29,510 29,510 364
2012/10/09 29,590 29,730 29,550 29,550 318
2012/10/05 29,560 29,700 29,550 29,590 218
2012/10/04 29,680 29,710 29,550 29,590 240
2012/10/03 29,800 29,800 29,680 29,680 374
2012/10/02 29,870 29,960 29,790 29,790 184
2012/10/01 30,000 30,050 29,800 29,910 201
2012/09/28 30,400 30,500 29,940 29,980 167
2012/09/27 29,960 30,600 29,960 30,250 516
2012/09/26 29,900 30,000 29,850 29,960 319
2012/09/25 29,890 30,000 29,850 30,000 347
2012/09/24 29,780 29,890 29,750 29,890 144
2012/09/21 29,830 29,930 29,710 29,890 320
2012/09/20 29,950 29,950 29,610 29,910 313
2012/09/19 29,980 30,000 29,710 29,950 243
2012/09/18 29,740 29,830 29,700 29,830 245
2012/09/14 29,780 29,810 29,710 29,790 427
2012/09/13 29,810 29,950 29,710 29,780 163
2012/09/12 29,900 30,000 29,730 29,980 111
2012/09/11 29,710 29,930 29,710 29,760 140
2012/09/10 29,950 29,960 29,750 29,860 95
2012/09/07 29,570 29,840 29,570 29,650 244
2012/09/06 29,400 29,580 29,300 29,570 223
2012/09/05 29,350 29,450 29,320 29,430 165
2012/09/04 29,610 29,620 29,310 29,410 194
2012/09/03 29,980 29,980 29,610 29,610 180
2012/08/31 29,900 30,000 29,720 29,720 199
2012/08/30 30,150 30,200 29,880 29,880 236
2012/08/29 30,200 30,300 30,100 30,200 92
2012/08/28 30,750 30,750 30,000 30,050 300
2012/08/27 30,800 31,000 30,700 30,700 237
2012/08/24 31,000 31,050 30,800 30,800 211
2012/08/23 30,850 31,150 30,800 31,150 103
2012/08/22 31,100 31,100 30,800 30,950 116
2012/08/21 31,100 31,300 31,050 31,150 118
2012/08/20 30,800 31,100 30,800 30,850 134
2012/08/17 31,000 31,000 30,500 30,900 109
2012/08/16 30,600 30,700 30,500 30,700 150
2012/08/15 30,650 30,650 30,100 30,550 118
2012/08/14 30,400 30,700 30,100 30,600 278
2012/08/13 30,350 30,450 30,250 30,250 33
2012/08/10 30,500 30,650 30,050 30,450 119
2012/08/09 30,400 30,650 30,000 30,500 130
2012/08/08 30,300 30,500 30,000 30,200 146
2012/08/07 29,970 30,450 29,900 30,300 208
2012/08/06 30,000 30,050 29,760 29,960 128
2012/08/03 29,700 30,000 29,580 29,700 163
2012/08/02 29,900 30,350 29,710 30,150 258
2012/08/01 29,710 29,850 29,670 29,840 99
2012/07/31 29,910 29,960 29,640 29,750 138
2012/07/30 29,450 29,990 29,450 29,990 107
2012/07/27 29,240 29,440 29,170 29,360 235
2012/07/26 28,900 29,100 28,820 28,950 340
2012/07/25 29,680 29,810 28,870 28,900 677
2012/07/24 30,100 30,200 29,930 30,050 180
2012/07/23 30,150 30,450 30,050 30,050 181
2012/07/20 30,700 30,800 30,150 30,150 207
2012/07/19 30,800 30,950 30,700 30,800 128
2012/07/18 30,650 30,800 30,500 30,500 144
2012/07/17 31,300 31,300 30,650 30,650 251
2012/07/13 31,150 31,450 31,000 31,000 158
2012/07/12 31,100 31,250 31,050 31,150 185
2012/07/11 31,100 31,350 31,000 31,000 190
2012/07/10 31,500 31,650 31,100 31,100 214
2012/07/09 31,150 31,500 31,150 31,300 151
2012/07/06 31,300 31,450 31,100 31,150 305
2012/07/05 31,350 31,600 31,150 31,250 240
2012/07/04 31,300 31,500 31,300 31,350 262
2012/07/03 31,100 31,400 31,100 31,250 256
2012/07/02 31,900 31,900 31,300 31,300 154
2012/06/29 31,250 31,650 31,100 31,550 387
2012/06/28 31,650 31,650 31,300 31,600 257
2012/06/27 31,700 31,950 31,000 31,650 497
2012/06/26 32,100 32,450 32,100 32,300 372
2012/06/25 32,850 32,850 32,500 32,500 224
2012/06/22 32,650 32,700 32,450 32,550 222
2012/06/21 32,700 32,700 32,450 32,650 313
2012/06/20 32,500 32,650 32,300 32,600 213
2012/06/19 32,400 32,500 32,150 32,250 161
2012/06/18 32,100 32,400 32,000 32,150 167
2012/06/15 31,450 32,100 31,400 31,600 259
2012/06/14 31,200 31,350 31,100 31,300 249
2012/06/13 31,200 31,200 30,950 31,050 225
2012/06/12 30,950 31,200 30,850 31,200 203
2012/06/11 31,100 31,300 31,000 31,000 174
2012/06/08 31,300 31,300 31,050 31,150 347
2012/06/07 31,850 31,850 31,150 31,250 334
2012/06/06 31,000 31,450 31,000 31,450 158
2012/06/05 30,750 31,050 30,750 31,050 231
2012/06/04 30,800 31,000 30,700 30,900 241
2012/06/01 30,800 31,000 30,800 31,000 135
2012/05/31 30,800 31,050 30,800 30,850 150
2012/05/30 31,150 31,250 30,800 31,050 256
2012/05/29 31,250 31,250 31,050 31,050 145
2012/05/28 31,250 31,300 31,150 31,250 62
2012/05/25 31,850 31,850 31,350 31,400 145
2012/05/24 31,500 31,750 31,400 31,650 160
2012/05/23 32,000 32,000 31,400 31,450 252
2012/05/22 31,700 32,000 31,600 32,000 137
2012/05/21 31,450 31,900 31,400 31,900 87
2012/05/18 31,900 31,900 31,400 31,700 267
2012/05/17 31,700 32,300 31,550 32,150 190
2012/05/16 32,500 32,500 31,850 32,000 237
2012/05/15 33,800 33,800 32,000 32,500 502
2012/05/14 33,950 34,400 33,900 33,900 354
2012/05/11 34,650 34,700 34,350 34,350 196
2012/05/10 34,400 34,750 34,400 34,500 43
2012/05/09 34,950 34,950 34,450 34,650 223
2012/05/08 34,550 34,950 34,500 34,950 169
2012/05/07 34,450 34,650 34,200 34,450 314
2012/05/02 34,500 34,950 34,300 34,450 242
2012/05/01 34,600 34,750 34,350 34,450 168
2012/04/27 34,800 35,000 34,200 34,500 616
2012/04/26 35,300 35,300 35,200 35,300 165
2012/04/25 35,300 35,300 34,700 35,300 348
2012/04/24 34,350 34,600 34,350 34,600 207
2012/04/23 34,600 34,900 34,500 34,500 203
2012/04/20 34,100 34,700 34,100 34,550 122
2012/04/19 34,750 34,900 34,200 34,300 174
2012/04/18 34,650 35,000 34,650 34,700 245
2012/04/17 34,550 34,950 34,400 34,450 126
2012/04/16 34,550 34,900 34,500 34,550 160
2012/04/13 34,350 34,600 34,150 34,550 191
2012/04/12 34,000 34,000 33,750 33,950 187
2012/04/11 34,550 34,550 34,150 34,150 198
2012/04/10 34,750 35,400 34,700 34,750 231
2012/04/09 35,150 35,600 34,800 35,350 269
2012/04/06 35,300 35,500 35,250 35,350 169
2012/04/05 35,600 35,750 35,350 35,550 265
2012/04/04 36,600 36,600 35,550 35,900 454
2012/04/03 36,400 36,800 36,100 36,650 366
2012/04/02 35,450 36,250 35,400 36,000 567
2012/03/30 35,300 35,350 35,100 35,150 334
2012/03/29 35,000 35,250 34,750 35,050 382
2012/03/28 34,850 34,850 34,400 34,750 389
2012/03/27 34,900 34,900 34,400 34,900 322
2012/03/26 34,550 34,800 34,300 34,300 261
2012/03/23 34,850 34,850 34,200 34,550 310
2012/03/22 34,500 35,000 34,050 34,900 409
2012/03/21 35,350 35,500 34,600 34,650 405
2012/03/19 35,300 35,650 35,200 35,350 387
2012/03/16 34,850 35,400 34,800 35,250 228
2012/03/15 35,150 35,150 34,050 35,000 445
2012/03/14 35,900 36,000 35,150 35,250 445
2012/03/13 36,950 37,050 35,150 35,150 827
2012/03/12 36,900 37,000 36,800 36,900 444
2012/03/09 37,000 37,100 36,950 37,000 780
2012/03/08 36,500 36,900 36,500 36,800 236
2012/03/07 36,100 36,500 35,900 36,500 518
2012/03/06 35,900 36,550 35,900 36,200 527
2012/03/05 35,950 36,100 35,750 35,900 378
2012/03/02 35,600 35,950 35,550 35,950 497
2012/03/01 35,450 35,800 35,350 35,550 724
2012/02/29 35,400 35,500 35,350 35,450 352
2012/02/28 35,200 35,450 35,200 35,300 698
2012/02/27 35,100 35,300 35,000 35,200 515
2012/02/24 35,000 35,300 34,800 34,850 622
2012/02/23 33,800 34,850 33,750 34,850 826
2012/02/22 33,100 33,900 33,000 33,800 703
2012/02/21 32,500 33,100 32,500 32,900 576
2012/02/20 32,750 32,800 32,450 32,450 618
2012/02/17 32,900 33,100 32,750 32,750 597
2012/02/16 32,900 32,950 32,800 32,800 289
2012/02/15 33,000 33,150 32,800 32,900 678
2012/02/14 32,700 32,900 32,550 32,900 331
2012/02/13 32,350 32,850 32,300 32,550 502
2012/02/10 32,350 32,500 32,250 32,250 355
2012/02/09 32,100 32,700 32,100 32,300 655
2012/02/08 32,400 32,800 31,850 32,050 1,671
2012/02/07 30,850 30,950 30,750 30,750 260
2012/02/06 30,650 30,900 30,600 30,750 221
2012/02/03 30,600 30,600 30,400 30,450 259
2012/02/02 30,750 30,900 30,000 30,700 452
2012/02/01 30,750 30,800 30,600 30,600 203
2012/01/31 30,700 30,750 30,600 30,600 201
2012/01/30 30,550 30,850 30,550 30,650 196
2012/01/27 30,300 30,600 30,300 30,550 276
2012/01/26 30,600 30,600 30,350 30,350 81
2012/01/25 30,200 30,650 30,200 30,550 246
2012/01/24 30,400 30,550 30,250 30,400 155
2012/01/23 30,400 30,500 30,250 30,400 170
2012/01/20 29,980 30,450 29,980 30,450 298
2012/01/19 29,830 30,050 29,830 29,880 201
2012/01/18 29,990 30,050 29,850 29,850 136
2012/01/17 29,800 30,000 29,800 29,870 114
2012/01/16 29,860 30,000 29,800 29,830 261
2012/01/13 30,000 30,050 29,890 29,950 207
2012/01/12 29,950 30,050 29,870 29,890 285
2012/01/11 30,300 30,350 29,950 30,050 394
2012/01/10 30,400 30,600 30,200 30,250 256
2012/01/06 30,350 30,350 30,150 30,150 97
2012/01/05 30,500 30,500 30,250 30,350 218
2012/01/04 30,100 30,650 30,100 30,550 376

このページの先頭へ