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
2021/12/30 1,748 1,763 1,711 1,753 206,100
2021/12/29 1,789 1,795 1,719 1,750 266,300
2021/12/29 1 -> 2.00 分割
2021/12/28 3,625 3,625 3,530 3,580 148,500
2021/12/27 3,590 3,590 3,485 3,535 115,900
2021/12/24 3,590 3,620 3,550 3,555 122,000
2021/12/23 3,530 3,580 3,510 3,540 90,100
2021/12/22 3,475 3,540 3,420 3,525 171,000
2021/12/21 3,370 3,510 3,340 3,460 248,000
2021/12/20 3,360 3,455 3,340 3,365 243,100
2021/12/17 3,485 3,530 3,375 3,395 418,300
2021/12/16 3,710 3,745 3,540 3,555 233,100
2021/12/15 3,585 3,650 3,580 3,645 141,900
2021/12/14 3,610 3,690 3,595 3,645 127,100
2021/12/13 3,695 3,720 3,600 3,630 150,400
2021/12/10 3,710 3,730 3,650 3,660 132,300
2021/12/09 3,850 3,875 3,765 3,780 155,600
2021/12/08 3,815 3,860 3,750 3,840 201,300
2021/12/07 3,620 3,735 3,620 3,710 167,700
2021/12/06 3,670 3,760 3,570 3,575 359,200
2021/12/03 3,600 3,695 3,595 3,695 254,700
2021/12/02 3,805 3,835 3,600 3,600 462,000
2021/12/01 4,050 4,050 3,875 3,945 285,600
2021/11/30 4,150 4,190 4,020 4,055 340,500
2021/11/29 4,110 4,225 4,085 4,095 318,500
2021/11/26 4,335 4,340 4,205 4,235 292,700
2021/11/25 4,135 4,330 3,995 4,280 584,900
2021/11/24 4,140 4,145 3,960 3,995 270,700
2021/11/22 4,140 4,250 4,110 4,175 205,600
2021/11/19 4,250 4,300 3,975 4,145 441,600
2021/11/18 4,275 4,325 4,205 4,240 173,800
2021/11/17 4,305 4,370 4,205 4,260 289,100
2021/11/16 4,280 4,370 4,225 4,340 334,400
2021/11/15 4,245 4,260 4,095 4,240 507,600
2021/11/12 4,025 4,135 4,010 4,135 356,500
2021/11/11 3,875 4,030 3,860 4,010 284,000
2021/11/10 3,860 3,960 3,825 3,930 272,300
2021/11/09 3,780 3,860 3,775 3,845 256,500
2021/11/08 3,800 3,800 3,660 3,765 201,300
2021/11/05 3,745 3,765 3,680 3,745 197,900
2021/11/04 3,675 3,740 3,620 3,725 388,200
2021/11/02 3,475 3,540 3,455 3,535 200,700
2021/11/01 3,430 3,515 3,410 3,510 353,100
2021/10/29 3,300 3,360 3,220 3,325 628,500
2021/10/28 2,930 3,305 2,905 3,235 1,067,600
2021/10/27 2,869 2,895 2,823 2,861 182,400
2021/10/26 2,865 2,870 2,834 2,841 83,900
2021/10/25 2,795 2,827 2,773 2,827 79,000
2021/10/22 2,855 2,889 2,810 2,823 109,100
2021/10/21 2,820 2,884 2,801 2,845 109,500
2021/10/20 2,919 2,937 2,857 2,858 171,100
2021/10/19 2,820 2,880 2,800 2,869 154,300
2021/10/18 2,870 2,870 2,758 2,799 175,000
2021/10/15 2,801 2,833 2,772 2,833 149,500
2021/10/14 2,744 2,801 2,742 2,770 152,600
2021/10/13 2,711 2,755 2,683 2,740 119,000
2021/10/12 2,751 2,751 2,706 2,739 149,800
2021/10/11 2,715 2,787 2,677 2,773 163,900
2021/10/08 2,692 2,709 2,656 2,688 140,400
2021/10/07 2,630 2,675 2,599 2,630 196,800
2021/10/06 2,692 2,705 2,567 2,580 212,900
2021/10/05 2,655 2,699 2,590 2,649 224,900
2021/10/04 2,764 2,781 2,691 2,705 207,000
2021/10/01 2,755 2,793 2,709 2,748 273,200
2021/09/30 2,790 2,815 2,774 2,786 246,600
2021/09/29 2,788 2,846 2,771 2,824 258,400
2021/09/28 2,905 2,905 2,834 2,838 215,000
2021/09/27 2,994 3,020 2,929 2,930 376,000
2021/09/24 2,877 2,935 2,847 2,927 240,300
2021/09/22 2,800 2,833 2,770 2,791 156,200
2021/09/21 2,743 2,824 2,720 2,805 231,700
2021/09/17 2,849 2,905 2,835 2,863 306,800
2021/09/16 2,800 2,837 2,764 2,810 213,300
2021/09/15 2,810 2,840 2,780 2,830 268,800
2021/09/14 2,774 2,839 2,752 2,819 244,200
2021/09/13 2,780 2,853 2,763 2,790 351,100
2021/09/10 2,790 2,794 2,724 2,784 348,500
2021/09/09 2,660 2,760 2,660 2,740 346,600
2021/09/08 2,590 2,662 2,566 2,662 232,100
2021/09/07 2,544 2,605 2,530 2,598 192,800
2021/09/06 2,519 2,530 2,475 2,530 179,400
2021/09/03 2,481 2,521 2,465 2,498 166,800
2021/09/02 2,446 2,500 2,423 2,485 142,100
2021/09/01 2,458 2,508 2,440 2,446 204,100
2021/08/31 2,428 2,484 2,417 2,452 182,800
2021/08/30 2,442 2,444 2,402 2,433 199,400
2021/08/27 2,434 2,445 2,383 2,442 146,200
2021/08/26 2,418 2,432 2,395 2,432 165,500
2021/08/25 2,417 2,455 2,382 2,411 292,100
2021/08/24 2,398 2,428 2,374 2,392 302,700
2021/08/23 2,272 2,428 2,272 2,409 433,200
2021/08/20 2,193 2,266 2,181 2,232 238,300
2021/08/19 2,122 2,264 2,122 2,238 238,400
2021/08/18 2,112 2,151 2,112 2,147 106,300
2021/08/17 2,054 2,118 2,053 2,093 115,300
2021/08/16 2,149 2,149 2,070 2,080 121,100
2021/08/13 2,123 2,149 2,115 2,147 70,400
2021/08/12 2,150 2,153 2,128 2,140 79,900
2021/08/11 2,150 2,154 2,126 2,144 81,900
2021/08/10 2,120 2,172 2,098 2,143 155,900
2021/08/06 2,150 2,155 2,113 2,121 146,100
2021/08/05 2,203 2,222 2,170 2,171 160,000
2021/08/04 2,136 2,229 2,129 2,192 367,100
2021/08/03 2,080 2,147 2,074 2,136 351,500
2021/08/02 2,034 2,150 2,016 2,111 543,400
2021/07/30 1,864 1,878 1,828 1,834 110,900
2021/07/29 1,859 1,884 1,852 1,872 415,000
2021/07/28 1,859 1,873 1,848 1,863 160,100
2021/07/27 1,899 1,904 1,866 1,880 99,600
2021/07/26 1,916 1,917 1,888 1,894 111,400
2021/07/21 1,892 1,907 1,867 1,876 86,100
2021/07/20 1,872 1,891 1,858 1,874 114,500
2021/07/19 1,895 1,918 1,886 1,895 130,800
2021/07/16 1,878 1,940 1,878 1,935 133,300
2021/07/15 1,920 1,923 1,888 1,888 105,500
2021/07/14 1,933 1,948 1,918 1,918 73,100
2021/07/13 1,960 1,971 1,951 1,952 81,900
2021/07/12 1,926 1,955 1,900 1,954 124,800
2021/07/09 1,905 1,907 1,866 1,902 187,400
2021/07/08 1,971 1,990 1,925 1,925 149,600
2021/07/07 1,980 2,016 1,975 1,977 67,900
2021/07/06 2,023 2,023 1,985 2,010 57,200
2021/07/05 2,000 2,026 2,000 2,010 61,200
2021/07/02 1,969 1,997 1,962 1,997 51,100
2021/07/01 1,993 1,994 1,966 1,969 69,000
2021/06/30 2,000 2,025 1,986 2,012 80,500
2021/06/29 1,938 1,983 1,934 1,972 97,300
2021/06/28 1,955 1,987 1,946 1,974 88,800
2021/06/25 1,954 1,973 1,940 1,946 84,100
2021/06/24 1,948 1,948 1,929 1,933 73,000
2021/06/23 1,970 1,970 1,933 1,940 107,200
2021/06/22 1,980 1,986 1,956 1,958 141,400
2021/06/21 1,978 1,993 1,953 1,958 145,100
2021/06/18 2,104 2,106 2,034 2,036 88,400
2021/06/17 2,106 2,121 2,077 2,077 60,500
2021/06/16 2,116 2,128 2,111 2,124 33,600
2021/06/15 2,106 2,133 2,099 2,126 45,300
2021/06/14 2,087 2,127 2,077 2,123 51,800
2021/06/11 2,089 2,109 2,076 2,077 113,000
2021/06/10 2,088 2,094 2,068 2,084 51,800
2021/06/09 2,125 2,125 2,082 2,089 65,400
2021/06/08 2,103 2,137 2,103 2,105 51,600
2021/06/07 2,099 2,137 2,082 2,115 115,400
2021/06/04 2,058 2,107 2,045 2,067 113,200
2021/06/03 2,069 2,115 2,064 2,064 105,500
2021/06/02 2,021 2,082 2,021 2,062 136,600
2021/06/01 2,025 2,049 2,012 2,042 92,100
2021/05/31 1,991 2,033 1,990 2,025 74,800
2021/05/28 1,975 1,996 1,974 1,994 80,600
2021/05/27 1,985 1,992 1,958 1,959 89,900
2021/05/26 1,994 2,016 1,971 2,008 62,300
2021/05/25 2,013 2,014 1,978 1,995 77,700
2021/05/24 1,994 2,006 1,966 1,984 73,500
2021/05/21 1,971 2,026 1,963 2,006 94,800
2021/05/20 1,917 1,962 1,917 1,939 65,400
2021/05/19 1,844 1,935 1,835 1,933 175,400
2021/05/18 1,850 1,876 1,831 1,854 154,700
2021/05/17 1,934 1,937 1,851 1,869 186,200
2021/05/14 1,963 1,977 1,935 1,952 132,900
2021/05/13 1,981 1,997 1,932 1,933 180,700
2021/05/12 2,056 2,095 1,993 2,019 149,900
2021/05/11 2,080 2,101 2,049 2,049 122,100
2021/05/10 2,080 2,115 2,063 2,104 119,100
2021/05/07 2,076 2,117 2,068 2,083 157,400
2021/05/06 2,057 2,084 2,024 2,076 180,100
2021/04/30 2,020 2,071 2,014 2,028 201,700
2021/04/28 1,970 2,004 1,964 1,971 125,500
2021/04/27 1,977 1,995 1,953 1,953 72,000
2021/04/26 1,990 2,000 1,970 1,984 63,200
2021/04/23 1,996 2,024 1,992 1,995 66,700
2021/04/22 1,980 2,020 1,977 2,012 96,100
2021/04/21 1,995 1,997 1,961 1,962 154,300
2021/04/20 2,025 2,047 2,008 2,023 98,500
2021/04/19 2,060 2,084 2,045 2,045 109,900
2021/04/16 2,050 2,067 2,031 2,067 67,300
2021/04/15 2,030 2,054 2,019 2,046 64,000
2021/04/14 2,063 2,079 2,039 2,054 58,700
2021/04/13 2,013 2,056 2,011 2,046 71,700
2021/04/12 2,023 2,055 2,012 2,018 57,000
2021/04/09 1,991 2,035 1,991 2,019 99,200
2021/04/08 1,990 1,995 1,967 1,989 74,300
2021/04/07 1,979 1,995 1,967 1,990 124,200
2021/04/06 2,027 2,040 1,987 1,989 92,200
2021/04/05 2,015 2,034 2,010 2,023 87,200
2021/04/02 1,992 2,013 1,990 2,009 61,400
2021/04/01 2,010 2,017 1,986 1,990 71,900
2021/03/31 2,019 2,053 2,000 2,000 161,900
2021/03/30 2,042 2,091 2,028 2,034 185,500
2021/03/29 2,099 2,116 2,021 2,040 205,200
2021/03/26 2,081 2,097 2,023 2,072 277,700
2021/03/25 2,150 2,153 2,091 2,091 229,300
2021/03/24 2,114 2,160 2,072 2,072 164,300
2021/03/23 2,136 2,163 2,114 2,114 184,100
2021/03/22 2,099 2,154 2,095 2,134 176,300
2021/03/19 2,034 2,078 2,030 2,078 196,700
2021/03/18 2,016 2,050 2,010 2,046 156,900
2021/03/17 1,955 1,984 1,948 1,976 127,800
2021/03/16 1,909 1,942 1,909 1,935 89,100
2021/03/15 1,901 1,931 1,896 1,900 163,800
2021/03/12 1,877 1,902 1,857 1,900 104,200
2021/03/11 1,823 1,863 1,823 1,848 112,000
2021/03/10 1,823 1,834 1,798 1,817 75,500
2021/03/09 1,809 1,819 1,774 1,805 142,400
2021/03/08 1,803 1,820 1,772 1,780 81,600
2021/03/05 1,763 1,789 1,733 1,787 86,200
2021/03/04 1,781 1,800 1,762 1,783 122,700
2021/03/03 1,824 1,834 1,795 1,805 73,200
2021/03/02 1,870 1,878 1,803 1,817 116,500
2021/03/01 1,824 1,854 1,814 1,851 187,900
2021/02/26 1,812 1,816 1,774 1,774 173,400
2021/02/25 1,822 1,837 1,806 1,818 94,300
2021/02/24 1,860 1,874 1,799 1,809 138,500
2021/02/22 1,917 1,955 1,895 1,900 187,800
2021/02/19 1,897 1,917 1,846 1,873 88,700
2021/02/18 1,920 1,925 1,899 1,899 63,700
2021/02/17 1,943 1,945 1,902 1,907 69,500
2021/02/16 1,965 1,981 1,914 1,922 93,500
2021/02/15 1,955 1,979 1,949 1,962 113,000
2021/02/12 1,955 1,970 1,927 1,936 116,300
2021/02/10 1,933 1,955 1,896 1,932 128,900
2021/02/09 1,936 1,955 1,884 1,901 197,900
2021/02/08 1,941 1,985 1,925 1,954 212,900
2021/02/05 1,952 1,984 1,904 1,935 458,700
2021/02/04 2,000 2,030 1,964 2,020 395,300
2021/02/03 1,960 2,086 1,901 2,049 766,900
2021/02/02 1,762 1,809 1,752 1,780 189,500
2021/02/01 1,738 1,770 1,736 1,767 89,900
2021/01/29 1,767 1,786 1,751 1,755 72,500
2021/01/28 1,742 1,806 1,742 1,787 120,800
2021/01/27 1,772 1,789 1,767 1,776 41,700
2021/01/26 1,798 1,806 1,763 1,763 70,800
2021/01/25 1,775 1,816 1,772 1,816 80,200
2021/01/22 1,777 1,810 1,769 1,775 80,600
2021/01/21 1,725 1,791 1,725 1,780 67,400
2021/01/20 1,775 1,775 1,723 1,747 102,100
2021/01/19 1,800 1,800 1,767 1,784 49,800
2021/01/18 1,783 1,794 1,769 1,791 38,500
2021/01/15 1,806 1,809 1,781 1,783 72,900
2021/01/14 1,789 1,835 1,789 1,804 79,300
2021/01/13 1,762 1,787 1,757 1,785 85,400
2021/01/12 1,770 1,778 1,757 1,762 66,200
2021/01/08 1,764 1,786 1,760 1,779 95,600
2021/01/07 1,769 1,799 1,762 1,762 74,400
2021/01/06 1,762 1,775 1,746 1,765 90,400
2021/01/05 1,771 1,780 1,751 1,765 53,400
2021/01/04 1,764 1,789 1,755 1,777 63,200

このページの先頭へ