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
2017/12/29 1,231 1,231 1,213 1,219 39,400
2017/12/28 1,230 1,245 1,224 1,224 67,500
2017/12/27 1,198 1,234 1,198 1,228 56,200
2017/12/26 1,220 1,236 1,200 1,213 80,500
2017/12/25 1,194 1,223 1,194 1,219 69,900
2017/12/22 1,172 1,216 1,172 1,199 88,100
2017/12/21 1,202 1,214 1,171 1,172 193,800
2017/12/20 1,224 1,241 1,210 1,210 95,800
2017/12/19 1,264 1,268 1,238 1,239 76,900
2017/12/18 1,281 1,282 1,265 1,265 64,800
2017/12/15 1,256 1,287 1,249 1,281 109,900
2017/12/14 1,265 1,279 1,255 1,258 67,400
2017/12/13 1,283 1,283 1,250 1,264 89,900
2017/12/12 1,268 1,290 1,263 1,279 108,300
2017/12/11 1,277 1,284 1,257 1,266 58,400
2017/12/08 1,253 1,279 1,253 1,274 88,000
2017/12/07 1,236 1,272 1,236 1,269 69,700
2017/12/06 1,220 1,267 1,216 1,234 114,300
2017/12/05 1,238 1,238 1,214 1,226 74,400
2017/12/04 1,238 1,282 1,238 1,252 172,900
2017/12/01 1,232 1,261 1,217 1,232 156,100
2017/11/30 1,230 1,237 1,205 1,237 131,300
2017/11/29 1,236 1,242 1,214 1,230 79,500
2017/11/28 1,239 1,239 1,216 1,217 59,600
2017/11/27 1,256 1,265 1,230 1,234 100,600
2017/11/24 1,232 1,253 1,225 1,246 63,800
2017/11/22 1,253 1,265 1,221 1,234 140,400
2017/11/21 1,251 1,259 1,230 1,245 177,700
2017/11/20 1,178 1,221 1,172 1,218 249,100
2017/11/17 1,170 1,199 1,158 1,172 217,700
2017/11/16 1,090 1,128 1,086 1,120 99,300
2017/11/15 1,129 1,135 1,097 1,097 58,700
2017/11/14 1,150 1,164 1,142 1,143 44,400
2017/11/13 1,153 1,162 1,151 1,157 68,200
2017/11/10 1,135 1,168 1,135 1,151 94,400
2017/11/09 1,153 1,163 1,138 1,157 110,800
2017/11/08 1,155 1,168 1,138 1,159 85,600
2017/11/07 1,145 1,168 1,135 1,147 150,700
2017/11/06 1,130 1,141 1,121 1,136 66,400
2017/11/02 1,147 1,156 1,134 1,138 66,700
2017/11/01 1,142 1,168 1,142 1,152 111,200
2017/10/31 1,152 1,166 1,140 1,142 119,800
2017/10/30 1,098 1,185 1,096 1,151 456,900
2017/10/27 1,034 1,044 1,027 1,039 45,000
2017/10/26 1,028 1,055 1,024 1,042 80,700
2017/10/25 1,006 1,043 1,003 1,028 110,000
2017/10/24 1,001 1,005 988 1,001 34,600
2017/10/23 1,002 1,007 995 997 59,600
2017/10/20 992 1,001 992 996 26,000
2017/10/19 998 1,005 993 997 34,200
2017/10/18 997 1,003 994 998 26,200
2017/10/17 1,004 1,010 993 1,004 52,200
2017/10/16 1,009 1,016 998 1,011 55,500
2017/10/13 1,000 1,010 995 1,009 39,600
2017/10/12 987 1,005 977 1,002 49,200
2017/10/11 968 977 963 976 31,800
2017/10/10 967 973 953 960 28,300
2017/10/06 968 984 963 965 29,200
2017/10/05 973 975 958 968 44,200
2017/10/04 999 1,000 973 975 51,700
2017/10/03 1,011 1,011 995 997 51,300
2017/10/02 1,025 1,025 1,002 1,011 53,500
2017/09/29 1,047 1,047 1,016 1,018 79,000
2017/09/28 988 1,045 983 1,044 191,300
2017/09/27 967 979 967 979 49,600
2017/09/26 950 967 950 967 59,500
2017/09/25 944 950 941 948 35,700
2017/09/22 944 947 931 935 22,500
2017/09/21 940 947 935 941 37,200
2017/09/20 948 952 933 937 57,200
2017/09/19 925 947 925 944 63,800
2017/09/15 910 924 906 918 47,500
2017/09/14 924 926 907 909 41,800
2017/09/13 914 922 913 917 39,000
2017/09/12 924 925 910 914 55,000
2017/09/11 914 927 908 914 64,700
2017/09/08 913 928 912 918 37,000
2017/09/07 914 940 914 927 34,100
2017/09/06 905 919 898 914 40,900
2017/09/05 948 958 917 920 40,400
2017/09/04 965 974 943 958 85,000
2017/09/01 949 971 938 970 51,500
2017/08/31 937 943 931 942 41,900
2017/08/30 931 935 920 933 30,000
2017/08/29 915 922 913 920 25,800
2017/08/28 913 924 913 920 31,200
2017/08/25 927 929 911 919 37,500
2017/08/24 931 938 921 921 35,400
2017/08/23 935 948 926 931 31,600
2017/08/22 929 944 919 920 42,400
2017/08/21 956 961 939 940 21,900
2017/08/18 961 970 953 955 35,100
2017/08/17 985 988 974 976 23,200
2017/08/16 977 992 973 984 55,600
2017/08/15 980 985 968 979 60,400
2017/08/14 934 986 931 974 172,800
2017/08/10 928 942 928 937 58,100
2017/08/09 935 935 917 929 49,000
2017/08/08 928 938 927 938 40,900
2017/08/07 920 939 920 931 70,200
2017/08/04 890 918 890 916 44,900
2017/08/03 888 893 882 892 47,500
2017/08/02 895 900 888 892 26,500
2017/08/01 893 896 879 892 57,800
2017/07/31 919 919 874 892 120,900
2017/07/28 918 929 903 904 49,800
2017/07/27 910 926 910 918 23,100
2017/07/26 929 929 910 915 62,800
2017/07/25 935 941 927 933 38,400
2017/07/24 924 933 919 932 51,800
2017/07/21 936 941 924 933 41,500
2017/07/20 931 948 931 942 25,100
2017/07/19 925 941 925 931 57,700
2017/07/18 928 943 927 938 39,100
2017/07/14 937 944 932 940 37,800
2017/07/13 934 944 927 936 51,200
2017/07/12 962 962 942 944 40,400
2017/07/11 973 981 957 962 74,200
2017/07/10 943 995 938 982 270,500
2017/07/07 920 945 917 928 194,200
2017/07/06 874 920 874 915 155,000
2017/07/05 866 874 863 874 47,700
2017/07/04 883 883 869 871 50,500
2017/07/03 884 884 876 881 40,000
2017/06/30 900 900 878 879 73,700
2017/06/29 905 917 903 909 49,000
2017/06/28 918 918 899 910 82,600
2017/06/27 906 918 905 918 90,200
2017/06/26 887 905 887 904 57,000
2017/06/23 883 893 882 891 47,800
2017/06/22 869 885 869 884 39,600
2017/06/21 873 878 869 869 52,700
2017/06/20 872 884 869 880 79,500
2017/06/19 873 876 868 872 76,500
2017/06/16 888 888 864 872 112,800
2017/06/15 877 889 875 885 70,700
2017/06/14 874 879 867 874 40,700
2017/06/13 847 878 847 874 68,000
2017/06/12 855 862 847 848 41,900
2017/06/09 856 864 852 856 68,500
2017/06/08 865 869 858 860 42,300
2017/06/07 866 870 864 865 35,600
2017/06/06 883 888 867 871 59,800
2017/06/05 870 889 870 884 54,200
2017/06/02 873 877 858 875 69,300
2017/06/01 862 871 857 869 44,300
2017/05/31 870 871 856 856 62,100
2017/05/30 871 874 862 871 28,400
2017/05/29 865 876 861 870 22,800
2017/05/26 883 884 865 865 38,000
2017/05/25 885 893 883 883 26,900
2017/05/24 879 883 873 881 39,000
2017/05/23 865 872 865 871 33,600
2017/05/22 865 868 862 864 36,800
2017/05/19 866 868 863 864 24,000
2017/05/18 860 870 860 866 25,600
2017/05/17 870 877 860 874 32,300
2017/05/16 877 881 875 878 28,300
2017/05/15 869 879 869 877 22,200
2017/05/12 874 880 873 877 43,100
2017/05/11 866 883 866 881 34,200
2017/05/10 866 875 866 872 42,200
2017/05/09 872 872 855 869 43,900
2017/05/08 866 874 864 873 50,700
2017/05/02 854 864 853 857 39,500
2017/05/01 862 869 851 862 42,400
2017/04/28 880 880 865 865 37,800
2017/04/27 876 885 875 884 53,000
2017/04/26 875 875 867 873 36,000
2017/04/25 866 872 861 870 34,200
2017/04/24 851 870 846 863 46,800
2017/04/21 846 846 836 839 17,700
2017/04/20 843 843 838 840 17,800
2017/04/19 835 848 832 840 42,700
2017/04/18 834 838 830 835 25,200
2017/04/17 826 840 826 830 32,500
2017/04/14 840 842 827 830 33,100
2017/04/13 839 844 832 843 25,300
2017/04/12 840 851 830 850 43,800
2017/04/11 855 855 844 845 22,100
2017/04/10 849 855 841 852 26,700
2017/04/07 829 848 829 841 43,000
2017/04/06 839 850 816 829 74,600
2017/04/05 859 873 853 853 33,500
2017/04/04 877 881 863 864 51,000
2017/04/03 885 885 877 878 34,500
2017/03/31 877 894 877 880 43,300
2017/03/30 884 885 876 876 34,800
2017/03/29 887 887 870 884 28,000
2017/03/28 868 879 866 879 64,600
2017/03/27 870 875 861 863 32,300
2017/03/24 870 884 870 880 53,100
2017/03/23 874 885 866 867 39,400
2017/03/22 872 878 866 874 56,100
2017/03/21 887 887 880 884 23,200
2017/03/17 886 888 876 884 46,100
2017/03/16 882 893 876 888 31,700
2017/03/15 897 899 886 890 46,100
2017/03/14 902 908 896 903 46,600
2017/03/13 905 909 900 904 33,700
2017/03/10 910 914 903 903 105,500
2017/03/09 894 900 891 896 42,400
2017/03/08 895 898 885 894 39,100
2017/03/07 898 900 892 895 30,000
2017/03/06 900 900 891 898 45,600
2017/03/03 909 910 898 900 30,600
2017/03/02 909 911 903 909 59,200
2017/03/01 902 907 895 903 61,300
2017/02/28 886 908 885 902 103,500
2017/02/27 880 883 864 866 62,300
2017/02/24 896 903 893 894 49,500
2017/02/23 915 920 908 911 110,000
2017/02/22 903 920 896 919 96,700
2017/02/21 891 906 891 903 58,200
2017/02/20 858 916 857 899 230,400
2017/02/17 844 859 842 857 63,500
2017/02/16 848 848 842 844 27,900
2017/02/15 843 847 841 846 47,300
2017/02/14 845 847 839 843 45,500
2017/02/13 846 846 843 845 45,700
2017/02/10 829 847 827 845 97,000
2017/02/09 786 829 786 829 94,700
2017/02/08 799 801 783 785 66,000
2017/02/07 816 823 812 814 67,200
2017/02/06 807 814 807 812 36,000
2017/02/03 798 806 797 804 38,300
2017/02/02 801 807 796 799 64,900
2017/02/01 791 801 787 799 70,500
2017/01/31 783 797 783 794 48,900
2017/01/30 782 789 773 787 24,700
2017/01/27 780 788 778 782 76,900
2017/01/26 779 780 773 776 59,100
2017/01/25 770 774 767 772 59,400
2017/01/24 757 765 753 760 52,700
2017/01/23 752 762 750 757 50,700
2017/01/20 753 755 749 755 47,300
2017/01/19 743 756 743 749 70,800
2017/01/18 737 745 731 739 38,500
2017/01/17 742 745 735 737 50,800
2017/01/16 732 748 732 745 52,300
2017/01/13 737 738 728 729 60,500
2017/01/12 767 770 740 742 114,000
2017/01/11 769 775 760 773 82,500
2017/01/10 768 773 765 769 111,800
2017/01/06 761 769 759 768 91,000
2017/01/05 751 766 749 763 122,300
2017/01/04 728 748 728 748 222,900

このページの先頭へ