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
2019/12/30 1,835 1,835 1,808 1,815 43,100
2019/12/27 1,850 1,858 1,841 1,842 37,600
2019/12/26 1,853 1,864 1,841 1,864 45,300
2019/12/25 1,840 1,856 1,838 1,844 42,400
2019/12/24 1,830 1,848 1,826 1,840 48,300
2019/12/23 1,840 1,850 1,826 1,830 43,600
2019/12/20 1,836 1,848 1,822 1,844 61,100
2019/12/19 1,870 1,870 1,836 1,840 58,300
2019/12/18 1,882 1,885 1,850 1,869 79,200
2019/12/17 1,840 1,870 1,823 1,870 65,100
2019/12/16 1,810 1,842 1,806 1,826 42,000
2019/12/13 1,844 1,848 1,797 1,803 83,600
2019/12/12 1,855 1,855 1,810 1,810 63,000
2019/12/11 1,880 1,882 1,837 1,846 67,300
2019/12/10 1,870 1,880 1,860 1,869 47,900
2019/12/09 1,876 1,884 1,851 1,860 51,200
2019/12/06 1,846 1,861 1,836 1,857 52,300
2019/12/05 1,892 1,892 1,853 1,854 57,800
2019/12/04 1,850 1,888 1,839 1,887 60,200
2019/12/03 1,825 1,865 1,825 1,859 78,200
2019/12/02 1,880 1,880 1,843 1,845 83,500
2019/11/29 1,874 1,879 1,855 1,864 80,600
2019/11/28 1,893 1,893 1,855 1,880 38,300
2019/11/27 1,862 1,898 1,851 1,893 61,400
2019/11/26 1,866 1,872 1,842 1,864 131,900
2019/11/25 1,907 1,907 1,851 1,852 76,600
2019/11/22 1,896 1,904 1,877 1,879 40,300
2019/11/21 1,879 1,892 1,851 1,888 78,000
2019/11/20 1,898 1,900 1,861 1,879 63,500
2019/11/19 1,885 1,916 1,856 1,900 225,500
2019/11/18 1,853 1,893 1,853 1,864 166,700
2019/11/15 1,789 1,860 1,787 1,846 165,100
2019/11/14 1,805 1,821 1,761 1,772 70,800
2019/11/13 1,804 1,835 1,800 1,803 119,800
2019/11/12 1,783 1,807 1,777 1,788 114,700
2019/11/11 1,748 1,780 1,745 1,773 85,600
2019/11/08 1,770 1,771 1,720 1,731 135,600
2019/11/07 1,768 1,768 1,731 1,745 132,100
2019/11/06 1,811 1,811 1,760 1,777 113,400
2019/11/05 1,801 1,836 1,791 1,821 205,100
2019/11/01 1,732 1,779 1,730 1,762 249,700
2019/10/31 1,856 1,867 1,768 1,771 406,100
2019/10/30 1,957 1,971 1,938 1,947 131,300
2019/10/29 1,947 1,973 1,930 1,950 97,600
2019/10/28 1,963 1,967 1,927 1,928 86,400
2019/10/25 1,978 1,978 1,951 1,972 71,400
2019/10/24 1,977 1,984 1,956 1,977 69,700
2019/10/23 1,937 1,962 1,929 1,961 74,700
2019/10/21 1,914 1,951 1,910 1,932 63,000
2019/10/18 1,930 1,945 1,891 1,910 115,600
2019/10/17 1,942 1,945 1,916 1,927 92,200
2019/10/16 1,931 1,959 1,922 1,940 131,200
2019/10/15 1,933 1,954 1,912 1,912 106,700
2019/10/11 1,886 1,914 1,883 1,914 66,800
2019/10/10 1,909 1,909 1,877 1,877 58,000
2019/10/09 1,892 1,910 1,880 1,906 36,700
2019/10/08 1,908 1,927 1,895 1,906 66,000
2019/10/07 1,886 1,905 1,875 1,904 38,800
2019/10/04 1,873 1,896 1,856 1,886 46,800
2019/10/03 1,895 1,926 1,866 1,874 109,000
2019/10/02 1,900 1,936 1,896 1,922 108,900
2019/10/01 1,886 1,931 1,881 1,919 87,800
2019/09/30 1,886 1,903 1,877 1,881 103,400
2019/09/27 1,919 1,952 1,870 1,891 122,900
2019/09/26 1,945 1,967 1,901 1,905 137,600
2019/09/25 1,906 1,930 1,902 1,920 103,400
2019/09/24 1,870 1,931 1,858 1,922 245,700
2019/09/20 1,898 1,918 1,885 1,887 155,900
2019/09/19 1,839 1,889 1,838 1,871 195,800
2019/09/18 1,767 1,824 1,765 1,820 117,000
2019/09/17 1,750 1,770 1,738 1,756 66,500
2019/09/13 1,717 1,744 1,709 1,740 119,600
2019/09/12 1,733 1,733 1,700 1,701 125,600
2019/09/11 1,733 1,742 1,689 1,730 89,000
2019/09/10 1,791 1,795 1,737 1,738 69,500
2019/09/09 1,783 1,790 1,765 1,790 53,300
2019/09/06 1,810 1,810 1,779 1,779 89,200
2019/09/05 1,782 1,822 1,781 1,806 91,400
2019/09/04 1,768 1,776 1,747 1,764 96,900
2019/09/03 1,753 1,780 1,735 1,767 85,200
2019/09/02 1,791 1,817 1,769 1,773 88,100
2019/08/30 1,790 1,790 1,762 1,789 69,400
2019/08/29 1,784 1,792 1,751 1,768 83,300
2019/08/28 1,794 1,805 1,777 1,784 75,500
2019/08/27 1,799 1,811 1,788 1,794 86,700
2019/08/26 1,765 1,802 1,751 1,788 106,200
2019/08/23 1,836 1,836 1,790 1,799 51,700
2019/08/22 1,834 1,850 1,813 1,829 156,500
2019/08/21 1,830 1,845 1,781 1,829 148,600
2019/08/20 1,798 1,851 1,776 1,841 263,800
2019/08/19 1,801 1,825 1,779 1,804 191,600
2019/08/16 1,739 1,796 1,739 1,773 258,100
2019/08/15 1,650 1,748 1,640 1,739 248,800
2019/08/14 1,711 1,715 1,671 1,680 146,900
2019/08/13 1,712 1,736 1,699 1,706 127,300
2019/08/09 1,779 1,801 1,731 1,735 115,900
2019/08/08 1,740 1,761 1,711 1,755 155,200
2019/08/07 1,768 1,774 1,741 1,744 140,200
2019/08/06 1,720 1,772 1,707 1,768 302,200
2019/08/05 1,843 1,843 1,734 1,756 251,300
2019/08/02 1,892 1,916 1,845 1,862 240,900
2019/08/01 1,933 1,938 1,878 1,888 307,800
2019/07/31 2,000 2,000 1,810 1,953 997,600
2019/07/30 2,170 2,170 2,079 2,149 411,000
2019/07/29 2,144 2,158 2,139 2,158 152,900
2019/07/26 2,100 2,138 2,087 2,127 96,500
2019/07/25 2,070 2,123 2,070 2,093 104,300
2019/07/24 2,051 2,060 2,025 2,055 125,800
2019/07/23 2,043 2,054 2,031 2,042 57,500
2019/07/22 2,079 2,079 2,030 2,032 60,500
2019/07/19 2,050 2,098 2,050 2,093 102,600
2019/07/18 2,073 2,083 2,046 2,052 98,200
2019/07/17 2,100 2,100 2,044 2,088 105,400
2019/07/16 2,096 2,118 2,079 2,115 146,500
2019/07/12 2,104 2,109 2,066 2,089 115,500
2019/07/11 2,102 2,148 2,099 2,110 134,700
2019/07/10 2,081 2,110 2,077 2,100 135,200
2019/07/09 2,088 2,108 2,071 2,092 116,900
2019/07/08 2,151 2,174 2,084 2,087 182,500
2019/07/05 2,127 2,128 2,088 2,105 146,100
2019/07/04 2,150 2,161 2,130 2,138 100,300
2019/07/03 2,153 2,173 2,131 2,147 113,600
2019/07/02 2,145 2,171 2,124 2,171 138,300
2019/07/01 2,137 2,155 2,118 2,155 116,100
2019/06/28 2,089 2,129 2,085 2,123 112,800
2019/06/27 2,092 2,109 2,057 2,106 101,600
2019/06/26 2,092 2,092 2,052 2,067 89,800
2019/06/25 2,076 2,114 2,072 2,111 93,300
2019/06/24 2,037 2,070 2,016 2,069 63,000
2019/06/21 2,061 2,061 2,028 2,038 99,000
2019/06/20 2,041 2,083 2,033 2,071 74,900
2019/06/19 2,049 2,064 2,004 2,041 102,800
2019/06/18 2,075 2,133 2,034 2,043 179,200
2019/06/17 2,090 2,099 2,064 2,075 77,200
2019/06/14 2,050 2,081 2,028 2,079 78,700
2019/06/13 2,013 2,052 1,997 2,042 92,100
2019/06/12 1,993 2,040 1,993 2,029 105,800
2019/06/11 1,930 1,992 1,924 1,991 119,000
2019/06/10 1,916 1,964 1,915 1,952 100,200
2019/06/07 1,894 1,900 1,864 1,885 66,300
2019/06/06 1,876 1,913 1,870 1,874 94,300
2019/06/05 1,847 1,888 1,840 1,888 57,100
2019/06/04 1,858 1,867 1,789 1,801 103,200
2019/06/03 1,889 1,898 1,803 1,856 118,200
2019/05/31 1,921 1,960 1,907 1,929 92,600
2019/05/30 1,951 1,951 1,881 1,922 161,500
2019/05/29 1,902 1,987 1,901 1,975 165,900
2019/05/28 1,932 1,934 1,893 1,909 130,300
2019/05/27 1,931 1,937 1,913 1,924 23,300
2019/05/24 1,917 1,954 1,906 1,946 46,100
2019/05/23 1,950 1,989 1,917 1,930 79,200
2019/05/22 1,983 1,994 1,932 1,950 64,000
2019/05/21 1,972 1,992 1,965 1,970 30,300
2019/05/20 2,021 2,030 1,968 1,980 71,800
2019/05/17 2,010 2,028 1,990 2,026 76,800
2019/05/16 2,022 2,022 1,965 1,978 73,700
2019/05/15 2,015 2,028 1,985 2,028 96,000
2019/05/14 1,893 2,005 1,890 1,998 198,100
2019/05/13 1,993 1,993 1,917 1,924 124,500
2019/05/10 2,013 2,023 1,983 1,997 84,500
2019/05/09 2,045 2,047 1,994 1,997 121,500
2019/05/08 2,001 2,078 1,933 2,076 217,000
2019/05/07 2,000 2,098 2,000 2,000 387,700
2019/04/26 1,827 1,859 1,818 1,854 106,100
2019/04/25 1,813 1,846 1,806 1,842 83,600
2019/04/24 1,827 1,845 1,824 1,827 49,400
2019/04/23 1,832 1,844 1,803 1,815 56,800
2019/04/22 1,842 1,845 1,775 1,834 71,300
2019/04/19 1,859 1,881 1,838 1,842 36,900
2019/04/18 1,919 1,919 1,849 1,854 67,000
2019/04/17 1,955 1,978 1,921 1,924 101,400
2019/04/16 1,958 1,975 1,944 1,946 71,500
2019/04/15 1,906 1,959 1,906 1,958 140,000
2019/04/12 1,895 1,895 1,861 1,873 31,500
2019/04/11 1,875 1,895 1,870 1,876 28,500
2019/04/10 1,867 1,899 1,866 1,883 27,300
2019/04/09 1,847 1,889 1,832 1,885 79,200
2019/04/08 1,868 1,887 1,853 1,865 75,800
2019/04/05 1,891 1,904 1,860 1,868 86,500
2019/04/04 1,874 1,913 1,852 1,879 78,500
2019/04/03 1,858 1,878 1,832 1,878 100,000
2019/04/02 1,937 1,940 1,858 1,860 99,500
2019/04/01 1,905 1,933 1,895 1,917 147,900
2019/03/29 1,873 1,903 1,872 1,898 108,100
2019/03/28 1,851 1,870 1,815 1,862 96,600
2019/03/27 1,840 1,878 1,837 1,873 89,200
2019/03/26 1,755 1,837 1,755 1,829 149,000
2019/03/25 1,706 1,744 1,685 1,739 94,000
2019/03/22 1,705 1,742 1,699 1,737 130,300
2019/03/20 1,689 1,702 1,632 1,701 87,600
2019/03/19 1,715 1,715 1,676 1,686 68,300
2019/03/18 1,693 1,730 1,673 1,729 91,500
2019/03/15 1,697 1,735 1,696 1,733 71,200
2019/03/14 1,719 1,727 1,697 1,704 50,000
2019/03/13 1,704 1,728 1,703 1,717 57,300
2019/03/12 1,717 1,727 1,697 1,708 66,000
2019/03/11 1,650 1,714 1,647 1,700 84,600
2019/03/08 1,687 1,697 1,626 1,627 74,000
2019/03/07 1,655 1,709 1,650 1,705 107,700
2019/03/06 1,707 1,707 1,657 1,661 81,500
2019/03/05 1,691 1,722 1,689 1,719 93,500
2019/03/04 1,691 1,710 1,679 1,705 82,700
2019/03/01 1,691 1,699 1,678 1,690 66,400
2019/02/28 1,713 1,714 1,686 1,691 68,700
2019/02/27 1,707 1,722 1,678 1,720 103,700
2019/02/26 1,727 1,727 1,695 1,720 46,100
2019/02/25 1,745 1,745 1,709 1,723 57,500
2019/02/22 1,729 1,774 1,720 1,743 60,600
2019/02/21 1,760 1,760 1,694 1,744 83,200
2019/02/20 1,725 1,787 1,725 1,763 128,500
2019/02/19 1,697 1,730 1,682 1,724 67,400
2019/02/18 1,749 1,753 1,715 1,727 62,200
2019/02/15 1,718 1,734 1,696 1,717 56,700
2019/02/14 1,765 1,765 1,717 1,720 68,100
2019/02/13 1,770 1,775 1,743 1,763 75,800
2019/02/12 1,705 1,773 1,705 1,756 133,300
2019/02/08 1,723 1,760 1,687 1,706 135,400
2019/02/07 1,700 1,761 1,629 1,758 198,600
2019/02/06 1,702 1,768 1,650 1,679 227,200
2019/02/05 1,595 1,613 1,584 1,599 51,800
2019/02/04 1,550 1,597 1,546 1,595 61,100
2019/02/01 1,501 1,534 1,497 1,522 53,000
2019/01/31 1,499 1,519 1,495 1,502 71,000
2019/01/30 1,494 1,514 1,478 1,478 86,400
2019/01/29 1,464 1,500 1,450 1,490 34,600
2019/01/28 1,516 1,523 1,477 1,477 43,000
2019/01/25 1,502 1,534 1,491 1,516 113,500
2019/01/24 1,500 1,518 1,476 1,505 79,500
2019/01/23 1,491 1,504 1,475 1,491 37,000
2019/01/22 1,565 1,565 1,481 1,498 92,000
2019/01/21 1,547 1,555 1,531 1,547 55,500
2019/01/18 1,566 1,567 1,537 1,545 48,000
2019/01/17 1,533 1,566 1,529 1,565 62,400
2019/01/16 1,560 1,571 1,520 1,529 71,600
2019/01/15 1,483 1,553 1,472 1,539 55,900
2019/01/11 1,549 1,567 1,512 1,514 59,700
2019/01/10 1,517 1,533 1,490 1,519 62,800
2019/01/09 1,540 1,546 1,504 1,509 64,500
2019/01/08 1,500 1,522 1,483 1,509 42,600
2019/01/07 1,508 1,530 1,488 1,500 62,500
2019/01/04 1,449 1,476 1,424 1,472 73,700

このページの先頭へ