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
2026/08/21 2,446 2,447 2,445 2,446 758,200
2026/08/20 2,447 2,447 2,445 2,446 914,500
2026/08/19 2,446 2,447 2,446 2,446 781,900
2026/08/18 2,446 2,446 2,445 2,445 903,200
2026/08/17 2,445 2,446 2,444 2,445 1,243,800
2026/08/14 2,445 2,446 2,444 2,444 2,633,000
2026/08/13 2,446 2,446 2,445 2,445 806,900
2026/08/12 2,445 2,446 2,444 2,445 823,300
2026/08/10 2,445 2,445 2,444 2,444 1,815,900
2026/08/07 2,447 2,448 2,445 2,446 1,687,500
2026/08/06 2,448 2,448 2,446 2,446 1,301,200
2026/08/05 2,446 2,448 2,445 2,448 1,435,500
2026/08/04 2,446 2,448 2,446 2,446 1,115,100
2026/08/03 2,445 2,447 2,444 2,445 2,009,500
2026/07/31 2,446 2,449 2,443 2,445 4,032,200
2026/07/30 2,445 2,468 2,443 2,449 8,666,300
2026/07/29 2,324 2,401 2,296 2,382 652,300
2026/07/28 2,391 2,407 2,302 2,340 517,400
2026/07/27 2,260 2,402 2,239 2,368 842,500
2026/07/24 2,153 2,237 2,106 2,210 928,700
2026/07/23 2,200 2,260 2,170 2,183 602,900
2026/07/22 2,236 2,287 2,145 2,206 960,100
2026/07/21 2,190 2,294 2,185 2,276 1,439,900
2026/07/17 2,167 2,225 2,127 2,161 952,600
2026/07/16 2,070 2,204 2,066 2,150 1,354,200
2026/07/15 2,044 2,068 1,958 2,031 1,666,300
2026/07/14 1,940 2,078 1,940 2,053 1,725,600
2026/07/13 1,740 2,004 1,734 1,940 1,503,300
2026/07/10 1,747 1,831 1,709 1,730 881,600
2026/07/09 1,688 1,872 1,680 1,761 1,062,600
2026/07/08 1,691 1,755 1,676 1,728 360,900
2026/07/07 1,664 1,700 1,664 1,683 202,200
2026/07/06 1,676 1,689 1,657 1,666 209,200
2026/07/03 1,669 1,702 1,648 1,677 392,200
2026/07/02 1,571 1,604 1,557 1,589 313,000
2026/07/01 1,528 1,541 1,503 1,520 137,400
2026/06/30 1,550 1,550 1,525 1,532 302,100
2026/06/29 1,500 1,552 1,498 1,538 256,800
2026/06/26 1,464 1,505 1,463 1,500 257,300
2026/06/25 1,442 1,458 1,441 1,453 273,100
2026/06/24 1,455 1,462 1,429 1,434 232,800
2026/06/23 1,455 1,456 1,437 1,437 272,100
2026/06/22 1,468 1,483 1,459 1,465 156,200
2026/06/19 1,472 1,486 1,458 1,471 268,200
2026/06/18 1,472 1,504 1,467 1,498 248,200
2026/06/17 1,487 1,496 1,475 1,476 223,300
2026/06/16 1,491 1,496 1,467 1,474 227,400
2026/06/15 1,500 1,514 1,497 1,499 188,700
2026/06/12 1,499 1,509 1,488 1,498 258,400
2026/06/11 1,552 1,554 1,516 1,525 157,200
2026/06/10 1,547 1,552 1,531 1,543 128,500
2026/06/09 1,537 1,559 1,522 1,534 172,900
2026/06/08 1,531 1,554 1,518 1,537 141,900
2026/06/05 1,553 1,566 1,534 1,553 141,800
2026/06/04 1,518 1,539 1,515 1,535 201,300
2026/06/03 1,562 1,573 1,531 1,531 235,400
2026/06/02 1,610 1,610 1,572 1,593 203,300
2026/06/01 1,612 1,617 1,590 1,599 200,500
2026/05/29 1,577 1,616 1,577 1,594 202,500
2026/05/28 1,562 1,562 1,541 1,558 177,000
2026/05/27 1,542 1,566 1,539 1,560 133,300
2026/05/26 1,567 1,567 1,546 1,553 125,600
2026/05/25 1,596 1,596 1,539 1,570 209,400
2026/05/22 1,570 1,573 1,543 1,556 114,500
2026/05/21 1,570 1,598 1,565 1,571 167,400
2026/05/20 1,600 1,602 1,549 1,558 197,900
2026/05/19 1,590 1,627 1,570 1,612 218,700
2026/05/18 1,567 1,583 1,541 1,560 160,500
2026/05/15 1,544 1,558 1,537 1,557 181,700
2026/05/14 1,555 1,562 1,533 1,544 173,300
2026/05/13 1,550 1,563 1,532 1,551 129,700
2026/05/12 1,570 1,573 1,548 1,559 182,700
2026/05/11 1,564 1,567 1,546 1,557 169,500
2026/05/08 1,557 1,578 1,537 1,561 194,900
2026/05/07 1,551 1,562 1,524 1,533 348,100
2026/05/01 1,532 1,549 1,524 1,543 259,400
2026/04/30 1,522 1,537 1,465 1,529 636,100
2026/04/28 1,660 1,661 1,624 1,642 254,300
2026/04/27 1,659 1,665 1,614 1,620 280,200
2026/04/24 1,636 1,656 1,635 1,648 213,300
2026/04/23 1,672 1,687 1,632 1,647 301,300
2026/04/22 1,677 1,684 1,661 1,672 144,500
2026/04/21 1,681 1,687 1,659 1,666 144,800
2026/04/20 1,693 1,693 1,665 1,671 166,900
2026/04/17 1,683 1,704 1,683 1,692 140,900
2026/04/16 1,700 1,715 1,678 1,682 180,400
2026/04/15 1,654 1,688 1,654 1,672 228,800
2026/04/14 1,652 1,654 1,638 1,641 144,900
2026/04/13 1,600 1,631 1,594 1,627 205,800
2026/04/10 1,601 1,626 1,601 1,618 262,000
2026/04/09 1,640 1,646 1,631 1,635 202,500
2026/04/08 1,653 1,662 1,642 1,652 359,400
2026/04/07 1,625 1,651 1,615 1,632 215,100
2026/04/06 1,630 1,636 1,622 1,625 179,100
2026/04/03 1,607 1,625 1,607 1,620 234,500
2026/03/27 1,594 1,616 1,589 1,606 435,200
2026/03/26 1,602 1,609 1,577 1,591 420,400
2026/03/25 1,603 1,628 1,600 1,616 280,400
2026/03/24 1,603 1,614 1,590 1,607 218,100
2026/03/23 1,591 1,595 1,573 1,582 259,200
2026/03/19 1,621 1,640 1,601 1,601 196,600
2026/03/18 1,632 1,646 1,622 1,646 208,600
2026/03/17 1,652 1,654 1,622 1,631 178,000
2026/03/16 1,663 1,672 1,628 1,645 259,000
2026/03/13 1,620 1,646 1,620 1,639 230,100
2026/03/12 1,636 1,650 1,621 1,630 320,800
2026/03/11 1,659 1,673 1,643 1,657 405,000
2026/03/10 1,670 1,688 1,653 1,667 331,700
2026/03/09 1,642 1,678 1,627 1,670 387,800
2026/03/06 1,672 1,716 1,665 1,706 335,100
2026/03/05 1,680 1,691 1,647 1,665 357,200
2026/03/04 1,664 1,673 1,631 1,644 379,200
2026/03/03 1,735 1,735 1,665 1,667 263,700
2026/03/02 1,804 1,806 1,749 1,761 181,900
2026/02/27 1,836 1,837 1,799 1,819 299,600
2026/02/26 1,750 1,820 1,742 1,796 256,600
2026/02/25 1,757 1,757 1,726 1,742 204,400
2026/02/24 1,785 1,793 1,739 1,743 239,300
2026/02/20 1,815 1,822 1,788 1,796 200,300
2026/02/19 1,822 1,829 1,795 1,818 292,300
2026/02/18 1,777 1,827 1,755 1,821 276,500
2026/02/17 1,782 1,803 1,767 1,781 307,900
2026/02/16 1,761 1,781 1,746 1,773 326,600
2026/02/13 1,809 1,818 1,750 1,750 187,800
2026/02/12 1,839 1,859 1,806 1,819 285,500
2026/02/10 1,817 1,882 1,816 1,869 333,500
2026/02/09 1,822 1,829 1,779 1,803 402,300
2026/02/06 1,853 1,865 1,772 1,782 529,400
2026/02/05 1,828 1,852 1,810 1,837 277,300
2026/02/04 1,874 1,880 1,802 1,803 424,600
2026/02/03 1,896 1,908 1,877 1,890 215,500
2026/02/02 1,902 1,933 1,890 1,890 251,300
2026/01/30 1,915 1,921 1,889 1,896 267,900
2026/01/29 1,900 1,916 1,883 1,913 178,600
2026/01/28 1,926 1,936 1,903 1,907 241,100
2026/01/27 1,951 1,958 1,929 1,930 189,400
2026/01/26 1,939 1,967 1,933 1,962 233,900
2026/01/23 1,963 1,976 1,945 1,962 213,200
2026/01/22 1,966 1,983 1,941 1,947 222,100
2026/01/21 1,925 1,949 1,922 1,943 197,500
2026/01/20 1,958 1,967 1,943 1,949 165,400
2026/01/19 1,983 1,994 1,959 1,960 158,000
2026/01/16 1,997 2,007 1,977 1,987 226,400
2026/01/15 2,000 2,023 1,977 1,987 275,700
2026/01/14 2,019 2,042 2,010 2,022 109,400
2026/01/13 2,020 2,033 2,004 2,027 102,000
2026/01/09 2,007 2,020 1,997 2,008 107,000
2026/01/08 2,006 2,013 1,991 2,002 106,000
2026/01/07 1,995 2,019 1,973 1,996 113,700
2026/01/06 1,963 2,000 1,956 1,997 148,800
2026/01/05 1,984 1,996 1,941 1,957 137,700

このページの先頭へ