未来工業(7931)の株価時系列情報
未来工業(7931)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 |
|---|---|---|---|---|---|
| 2024/04/16 | 4,025 | 4,025 | 3,880 | 3,915 | 97,300 |
| 2024/04/15 | 4,200 | 4,200 | 4,050 | 4,075 | 89,000 |
| 2024/04/12 | 4,175 | 4,260 | 4,140 | 4,225 | 78,900 |
| 2024/04/11 | 4,060 | 4,135 | 4,025 | 4,135 | 61,600 |
| 2024/04/10 | 4,075 | 4,125 | 4,030 | 4,100 | 68,500 |
| 2024/04/09 | 4,105 | 4,105 | 4,040 | 4,075 | 42,500 |
| 2024/04/08 | 4,060 | 4,110 | 3,985 | 4,065 | 69,000 |
| 2024/04/05 | 4,025 | 4,065 | 4,005 | 4,045 | 91,000 |
| 2024/04/04 | 4,105 | 4,195 | 4,065 | 4,110 | 101,800 |
| 2024/04/03 | 4,065 | 4,150 | 4,020 | 4,045 | 98,700 |
| 2024/04/02 | 4,230 | 4,255 | 4,095 | 4,130 | 90,800 |
| 2024/04/01 | 4,380 | 4,380 | 4,220 | 4,220 | 80,300 |
| 2024/03/29 | 4,375 | 4,400 | 4,280 | 4,380 | 99,700 |
| 2024/03/28 | 4,445 | 4,460 | 4,355 | 4,360 | 68,400 |
| 2024/03/27 | 4,500 | 4,555 | 4,470 | 4,475 | 64,600 |
| 2024/03/26 | 4,450 | 4,505 | 4,420 | 4,495 | 44,300 |
| 2024/03/25 | 4,565 | 4,610 | 4,480 | 4,480 | 84,400 |
| 2024/03/22 | 4,770 | 4,770 | 4,565 | 4,580 | 107,100 |
| 2024/03/21 | 4,550 | 4,670 | 4,505 | 4,650 | 99,000 |
| 2024/03/19 | 4,390 | 4,495 | 4,355 | 4,460 | 88,600 |
| 2024/03/18 | 4,390 | 4,425 | 4,340 | 4,400 | 110,400 |
| 2024/03/15 | 4,465 | 4,595 | 4,400 | 4,400 | 484,600 |
| 2024/03/14 | 4,550 | 4,570 | 4,420 | 4,465 | 110,600 |
| 2024/03/13 | 4,760 | 4,765 | 4,595 | 4,600 | 59,300 |
| 2024/03/12 | 4,580 | 4,690 | 4,550 | 4,690 | 89,100 |
| 2024/03/11 | 4,760 | 4,795 | 4,635 | 4,640 | 128,900 |
| 2024/03/08 | 4,805 | 5,060 | 4,780 | 4,900 | 114,000 |
| 2024/03/07 | 4,905 | 4,950 | 4,860 | 4,875 | 79,500 |
| 2024/03/06 | 4,930 | 5,030 | 4,880 | 4,900 | 111,200 |
| 2024/03/05 | 5,020 | 5,050 | 4,935 | 4,970 | 95,200 |
| 2024/03/04 | 5,150 | 5,150 | 5,010 | 5,030 | 100,300 |
| 2024/03/01 | 5,200 | 5,320 | 5,120 | 5,170 | 75,900 |
| 2024/02/29 | 5,100 | 5,290 | 5,040 | 5,190 | 125,800 |
| 2024/02/28 | 5,250 | 5,300 | 5,140 | 5,170 | 105,900 |
| 2024/02/27 | 5,470 | 5,540 | 5,270 | 5,310 | 94,800 |
| 2024/02/26 | 5,460 | 5,570 | 5,400 | 5,400 | 135,600 |
| 2024/02/22 | 5,230 | 5,420 | 5,230 | 5,380 | 92,600 |
| 2024/02/21 | 5,200 | 5,290 | 5,170 | 5,210 | 88,900 |
| 2024/02/20 | 5,260 | 5,330 | 5,170 | 5,220 | 86,200 |
| 2024/02/19 | 5,020 | 5,270 | 5,020 | 5,260 | 158,800 |
| 2024/02/16 | 4,980 | 5,110 | 4,965 | 5,010 | 108,600 |
| 2024/02/15 | 4,900 | 4,965 | 4,865 | 4,910 | 69,500 |
| 2024/02/14 | 4,840 | 4,900 | 4,795 | 4,895 | 66,300 |
| 2024/02/13 | 4,790 | 4,850 | 4,735 | 4,850 | 84,900 |
| 2024/02/09 | 4,825 | 4,885 | 4,795 | 4,795 | 71,900 |
| 2024/02/08 | 4,860 | 4,895 | 4,715 | 4,780 | 152,500 |
| 2024/02/07 | 4,855 | 4,915 | 4,840 | 4,895 | 96,500 |
| 2024/02/06 | 4,890 | 5,020 | 4,875 | 4,895 | 172,600 |
| 2024/02/05 | 4,860 | 4,930 | 4,770 | 4,840 | 162,000 |
| 2024/02/02 | 4,675 | 4,870 | 4,660 | 4,840 | 223,900 |
| 2024/02/01 | 4,630 | 4,680 | 4,565 | 4,650 | 188,100 |
| 2024/01/31 | 4,400 | 4,645 | 4,370 | 4,645 | 269,400 |
| 2024/01/30 | 4,385 | 4,410 | 4,300 | 4,360 | 202,700 |
| 2024/01/29 | 4,395 | 4,530 | 4,240 | 4,390 | 775,800 |
| 2024/01/26 | 4,270 | 4,325 | 4,175 | 4,325 | 720,400 |
| 2024/01/25 | 3,640 | 3,675 | 3,610 | 3,625 | 147,300 |
| 2024/01/24 | 3,610 | 3,610 | 3,540 | 3,590 | 90,400 |
| 2024/01/23 | 3,640 | 3,720 | 3,615 | 3,620 | 67,900 |
| 2024/01/22 | 3,600 | 3,645 | 3,575 | 3,635 | 43,700 |
| 2024/01/19 | 3,565 | 3,590 | 3,550 | 3,570 | 34,400 |
| 2024/01/18 | 3,505 | 3,595 | 3,505 | 3,570 | 27,200 |
| 2024/01/17 | 3,605 | 3,635 | 3,535 | 3,535 | 40,300 |
| 2024/01/16 | 3,650 | 3,650 | 3,550 | 3,595 | 60,000 |
| 2024/01/15 | 3,545 | 3,655 | 3,545 | 3,650 | 78,500 |
| 2024/01/12 | 3,545 | 3,570 | 3,500 | 3,500 | 43,300 |
| 2024/01/11 | 3,515 | 3,585 | 3,515 | 3,535 | 66,700 |
| 2024/01/10 | 3,535 | 3,580 | 3,495 | 3,510 | 58,600 |
| 2024/01/09 | 3,600 | 3,620 | 3,495 | 3,535 | 94,000 |
| 2024/01/05 | 3,495 | 3,585 | 3,445 | 3,575 | 98,200 |
| 2024/01/04 | 3,290 | 3,475 | 3,280 | 3,475 | 123,400 |
| 2023/12/29 | 3,220 | 3,260 | 3,205 | 3,260 | 38,100 |
| 2023/12/28 | 3,250 | 3,250 | 3,195 | 3,220 | 38,000 |
| 2023/12/27 | 3,175 | 3,220 | 3,165 | 3,210 | 60,900 |
| 2023/12/26 | 3,070 | 3,130 | 3,060 | 3,120 | 34,700 |
| 2023/12/25 | 3,110 | 3,115 | 3,050 | 3,060 | 15,600 |
| 2023/12/22 | 3,065 | 3,110 | 3,065 | 3,110 | 37,100 |
| 2023/12/21 | 3,025 | 3,090 | 3,015 | 3,065 | 39,300 |
| 2023/12/20 | 3,060 | 3,075 | 3,050 | 3,055 | 23,000 |
| 2023/12/19 | 3,030 | 3,050 | 3,010 | 3,035 | 21,900 |
| 2023/12/18 | 3,070 | 3,070 | 3,010 | 3,050 | 33,300 |
| 2023/12/15 | 3,055 | 3,085 | 3,050 | 3,070 | 27,300 |
| 2023/12/14 | 3,090 | 3,090 | 3,025 | 3,055 | 44,900 |
| 2023/12/13 | 3,065 | 3,130 | 3,065 | 3,080 | 38,000 |
| 2023/12/12 | 3,135 | 3,135 | 3,055 | 3,065 | 36,900 |
| 2023/12/11 | 3,105 | 3,120 | 3,050 | 3,090 | 40,300 |
| 2023/12/08 | 3,045 | 3,125 | 3,035 | 3,075 | 79,200 |
| 2023/12/07 | 3,055 | 3,080 | 3,045 | 3,050 | 34,200 |
| 2023/12/06 | 3,045 | 3,125 | 3,045 | 3,115 | 50,600 |
| 2023/12/05 | 3,050 | 3,075 | 3,035 | 3,040 | 57,000 |
| 2023/12/04 | 3,130 | 3,140 | 3,050 | 3,085 | 78,500 |
| 2023/12/01 | 3,145 | 3,180 | 3,120 | 3,130 | 51,600 |
| 2023/11/30 | 3,190 | 3,240 | 3,145 | 3,145 | 220,900 |
| 2023/11/29 | 3,210 | 3,220 | 3,150 | 3,205 | 81,600 |
| 2023/11/28 | 3,215 | 3,250 | 3,190 | 3,210 | 64,700 |
| 2023/11/27 | 3,325 | 3,325 | 3,180 | 3,190 | 55,700 |
| 2023/11/24 | 3,310 | 3,335 | 3,270 | 3,280 | 40,000 |
| 2023/11/22 | 3,240 | 3,280 | 3,225 | 3,250 | 36,500 |
| 2023/11/21 | 3,325 | 3,340 | 3,215 | 3,240 | 52,900 |
| 2023/11/20 | 3,335 | 3,360 | 3,305 | 3,325 | 50,600 |
| 2023/11/17 | 3,380 | 3,380 | 3,295 | 3,335 | 64,300 |
| 2023/11/16 | 3,475 | 3,490 | 3,380 | 3,385 | 55,700 |
| 2023/11/15 | 3,435 | 3,540 | 3,435 | 3,505 | 132,300 |
| 2023/11/14 | 3,345 | 3,405 | 3,320 | 3,405 | 46,200 |
| 2023/11/13 | 3,340 | 3,360 | 3,285 | 3,335 | 45,000 |
| 2023/11/10 | 3,190 | 3,330 | 3,150 | 3,330 | 74,900 |
| 2023/11/09 | 3,185 | 3,200 | 3,130 | 3,195 | 64,800 |
| 2023/11/08 | 3,325 | 3,340 | 3,160 | 3,180 | 87,000 |
| 2023/11/07 | 3,370 | 3,450 | 3,340 | 3,350 | 100,400 |
| 2023/11/06 | 3,300 | 3,300 | 3,230 | 3,265 | 72,700 |
| 2023/11/02 | 3,300 | 3,320 | 3,235 | 3,250 | 60,700 |
| 2023/11/01 | 3,175 | 3,270 | 3,160 | 3,240 | 75,200 |
| 2023/10/31 | 3,215 | 3,215 | 3,100 | 3,150 | 119,900 |
| 2023/10/30 | 3,245 | 3,265 | 3,095 | 3,215 | 154,200 |
| 2023/10/27 | 3,255 | 3,335 | 3,180 | 3,270 | 201,800 |
| 2023/10/26 | 3,485 | 3,570 | 3,480 | 3,535 | 78,100 |
| 2023/10/25 | 3,630 | 3,635 | 3,525 | 3,535 | 60,100 |
| 2023/10/24 | 3,505 | 3,550 | 3,370 | 3,525 | 114,700 |
| 2023/10/23 | 3,745 | 3,745 | 3,500 | 3,510 | 149,500 |
| 2023/10/20 | 3,780 | 3,840 | 3,735 | 3,760 | 71,300 |
| 2023/10/19 | 3,790 | 3,880 | 3,785 | 3,825 | 116,000 |
| 2023/10/18 | 3,695 | 3,830 | 3,675 | 3,830 | 154,600 |
| 2023/10/17 | 3,560 | 3,605 | 3,515 | 3,605 | 47,300 |
| 2023/10/16 | 3,490 | 3,520 | 3,460 | 3,480 | 47,100 |
| 2023/10/13 | 3,645 | 3,655 | 3,540 | 3,560 | 44,600 |
| 2023/10/12 | 3,525 | 3,645 | 3,510 | 3,645 | 53,300 |
| 2023/10/11 | 3,550 | 3,575 | 3,505 | 3,510 | 32,200 |
| 2023/10/10 | 3,465 | 3,540 | 3,450 | 3,535 | 46,500 |
| 2023/10/06 | 3,355 | 3,425 | 3,335 | 3,395 | 40,300 |
| 2023/10/05 | 3,330 | 3,380 | 3,300 | 3,355 | 52,600 |
| 2023/10/04 | 3,365 | 3,385 | 3,265 | 3,295 | 72,200 |
| 2023/10/03 | 3,470 | 3,495 | 3,415 | 3,435 | 50,300 |
| 2023/10/02 | 3,505 | 3,545 | 3,460 | 3,470 | 52,100 |
| 2023/09/29 | 3,505 | 3,505 | 3,370 | 3,435 | 63,100 |
| 2023/09/28 | 3,420 | 3,530 | 3,410 | 3,505 | 87,300 |
| 2023/09/27 | 3,325 | 3,390 | 3,300 | 3,380 | 47,900 |
| 2023/09/26 | 3,345 | 3,360 | 3,305 | 3,325 | 32,700 |
| 2023/09/25 | 3,285 | 3,370 | 3,275 | 3,340 | 47,400 |
| 2023/09/22 | 3,205 | 3,285 | 3,200 | 3,260 | 38,100 |
| 2023/09/21 | 3,205 | 3,250 | 3,185 | 3,230 | 27,800 |
| 2023/09/20 | 3,315 | 3,335 | 3,215 | 3,220 | 54,300 |
| 2023/09/19 | 3,230 | 3,315 | 3,215 | 3,315 | 49,800 |
| 2023/09/15 | 3,305 | 3,330 | 3,290 | 3,315 | 103,300 |
| 2023/09/14 | 3,285 | 3,320 | 3,255 | 3,305 | 33,000 |
| 2023/09/13 | 3,325 | 3,330 | 3,285 | 3,285 | 35,900 |
| 2023/09/12 | 3,360 | 3,375 | 3,300 | 3,315 | 53,100 |
| 2023/09/11 | 3,325 | 3,400 | 3,300 | 3,335 | 43,600 |
| 2023/09/08 | 3,300 | 3,335 | 3,280 | 3,280 | 40,100 |
| 2023/09/07 | 3,340 | 3,365 | 3,310 | 3,345 | 35,200 |
| 2023/09/06 | 3,300 | 3,415 | 3,300 | 3,340 | 73,900 |
| 2023/09/05 | 3,260 | 3,275 | 3,220 | 3,275 | 41,100 |
| 2023/09/04 | 3,195 | 3,270 | 3,185 | 3,260 | 65,800 |
| 2023/09/01 | 3,170 | 3,220 | 3,165 | 3,175 | 60,800 |
| 2023/08/31 | 3,050 | 3,135 | 3,035 | 3,130 | 57,300 |
| 2023/08/30 | 3,000 | 3,050 | 3,000 | 3,025 | 42,900 |
| 2023/08/29 | 2,945 | 2,987 | 2,916 | 2,987 | 56,700 |
| 2023/08/28 | 2,920 | 2,955 | 2,919 | 2,948 | 44,400 |
| 2023/08/25 | 2,921 | 2,938 | 2,875 | 2,877 | 33,000 |
| 2023/08/24 | 2,901 | 2,929 | 2,894 | 2,920 | 42,200 |
| 2023/08/23 | 2,889 | 2,910 | 2,881 | 2,901 | 18,700 |
| 2023/08/22 | 2,887 | 2,895 | 2,863 | 2,889 | 29,400 |
| 2023/08/21 | 2,897 | 2,911 | 2,832 | 2,840 | 129,500 |
| 2023/08/18 | 2,935 | 2,941 | 2,873 | 2,897 | 33,900 |
| 2023/08/17 | 2,950 | 2,972 | 2,897 | 2,955 | 40,400 |
| 2023/08/16 | 2,960 | 2,987 | 2,932 | 2,950 | 40,000 |
| 2023/08/15 | 2,974 | 3,015 | 2,974 | 2,990 | 41,600 |
| 2023/08/14 | 2,950 | 3,010 | 2,950 | 2,963 | 56,300 |
| 2023/08/10 | 2,930 | 2,943 | 2,905 | 2,927 | 21,300 |
| 2023/08/09 | 2,905 | 2,936 | 2,887 | 2,930 | 30,600 |
| 2023/08/08 | 2,906 | 2,942 | 2,890 | 2,914 | 29,700 |
| 2023/08/07 | 2,872 | 2,922 | 2,840 | 2,905 | 41,300 |
| 2023/08/04 | 2,895 | 2,930 | 2,878 | 2,880 | 39,100 |
| 2023/08/03 | 2,910 | 2,935 | 2,879 | 2,917 | 61,000 |
| 2023/08/02 | 3,020 | 3,020 | 2,945 | 2,969 | 64,800 |
| 2023/08/01 | 2,999 | 3,040 | 2,988 | 3,035 | 60,700 |
| 2023/07/31 | 2,944 | 2,999 | 2,918 | 2,986 | 60,500 |
| 2023/07/28 | 2,965 | 3,000 | 2,898 | 2,908 | 132,500 |
| 2023/07/27 | 3,075 | 3,080 | 2,935 | 2,967 | 448,800 |
| 2023/07/26 | 2,788 | 2,788 | 2,748 | 2,773 | 74,800 |
| 2023/07/25 | 2,772 | 2,808 | 2,760 | 2,775 | 38,500 |
| 2023/07/24 | 2,767 | 2,784 | 2,758 | 2,776 | 17,100 |
| 2023/07/21 | 2,765 | 2,773 | 2,745 | 2,754 | 17,000 |
| 2023/07/20 | 2,775 | 2,808 | 2,759 | 2,759 | 24,700 |
| 2023/07/19 | 2,758 | 2,769 | 2,735 | 2,769 | 20,700 |
| 2023/07/18 | 2,671 | 2,719 | 2,671 | 2,713 | 17,900 |
| 2023/07/14 | 2,707 | 2,712 | 2,650 | 2,663 | 20,000 |
| 2023/07/13 | 2,664 | 2,695 | 2,641 | 2,676 | 23,600 |
| 2023/07/12 | 2,730 | 2,730 | 2,657 | 2,657 | 17,300 |
| 2023/07/11 | 2,697 | 2,721 | 2,685 | 2,702 | 24,000 |
| 2023/07/10 | 2,683 | 2,696 | 2,670 | 2,679 | 32,300 |
| 2023/07/07 | 2,668 | 2,706 | 2,646 | 2,683 | 38,200 |
| 2023/07/06 | 2,766 | 2,769 | 2,711 | 2,712 | 47,100 |
| 2023/07/05 | 2,777 | 2,801 | 2,755 | 2,781 | 36,400 |
| 2023/07/04 | 2,787 | 2,814 | 2,771 | 2,786 | 29,300 |
| 2023/07/03 | 2,778 | 2,800 | 2,735 | 2,777 | 45,500 |
| 2023/06/30 | 2,674 | 2,769 | 2,656 | 2,760 | 52,600 |
| 2023/06/29 | 2,650 | 2,670 | 2,641 | 2,667 | 27,600 |
| 2023/06/28 | 2,625 | 2,637 | 2,595 | 2,627 | 37,200 |
| 2023/06/27 | 2,604 | 2,625 | 2,580 | 2,604 | 23,900 |
| 2023/06/26 | 2,613 | 2,655 | 2,580 | 2,629 | 27,300 |
| 2023/06/23 | 2,686 | 2,692 | 2,593 | 2,634 | 79,400 |