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
2026/03/27 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