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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,750 | 3,760 | 3,665 | 3,675 | 60,700 |
| 2024/07/25 | 3,545 | 3,765 | 3,535 | 3,695 | 183,300 |
| 2024/07/24 | 3,700 | 3,740 | 3,585 | 3,595 | 101,300 |
| 2024/07/23 | 3,655 | 3,690 | 3,620 | 3,675 | 45,300 |
| 2024/07/22 | 3,740 | 3,740 | 3,650 | 3,675 | 53,500 |
| 2024/07/19 | 3,785 | 3,785 | 3,720 | 3,740 | 38,500 |
| 2024/07/18 | 3,820 | 3,845 | 3,780 | 3,780 | 43,100 |
| 2024/07/17 | 3,940 | 3,960 | 3,855 | 3,855 | 21,400 |
| 2024/07/16 | 3,915 | 3,970 | 3,895 | 3,895 | 16,600 |
| 2024/07/12 | 3,860 | 3,910 | 3,820 | 3,875 | 21,100 |
| 2024/07/11 | 3,870 | 3,905 | 3,825 | 3,875 | 25,700 |
| 2024/07/10 | 3,900 | 3,915 | 3,820 | 3,830 | 36,400 |
| 2024/07/09 | 3,900 | 3,930 | 3,860 | 3,910 | 24,100 |
| 2024/07/08 | 3,890 | 3,940 | 3,885 | 3,895 | 34,000 |
| 2024/07/05 | 3,990 | 3,990 | 3,855 | 3,855 | 57,100 |
| 2024/07/04 | 3,975 | 4,015 | 3,970 | 4,000 | 14,600 |
| 2024/07/03 | 3,920 | 4,010 | 3,915 | 3,985 | 35,200 |
| 2024/07/02 | 3,950 | 3,960 | 3,900 | 3,900 | 29,600 |
| 2024/07/01 | 3,975 | 3,990 | 3,915 | 3,915 | 31,800 |
| 2024/06/28 | 4,000 | 4,000 | 3,910 | 3,975 | 34,600 |
| 2024/06/27 | 3,940 | 3,995 | 3,925 | 3,960 | 29,100 |
| 2024/06/26 | 4,035 | 4,035 | 3,960 | 3,960 | 23,700 |
| 2024/06/25 | 3,965 | 4,050 | 3,920 | 3,985 | 31,900 |
| 2024/06/24 | 3,945 | 3,980 | 3,895 | 3,965 | 35,700 |
| 2024/06/21 | 3,975 | 3,995 | 3,935 | 3,935 | 57,300 |
| 2024/06/20 | 4,080 | 4,120 | 3,980 | 3,980 | 41,000 |
| 2024/06/19 | 4,225 | 4,250 | 4,070 | 4,095 | 48,000 |
| 2024/06/18 | 4,235 | 4,275 | 4,225 | 4,230 | 30,700 |
| 2024/06/17 | 4,225 | 4,280 | 4,180 | 4,230 | 38,600 |
| 2024/06/14 | 4,150 | 4,230 | 4,150 | 4,225 | 37,200 |
| 2024/06/13 | 4,170 | 4,170 | 4,110 | 4,155 | 24,000 |
| 2024/06/12 | 4,165 | 4,220 | 4,130 | 4,155 | 41,900 |
| 2024/06/11 | 4,150 | 4,190 | 4,120 | 4,155 | 45,800 |
| 2024/06/10 | 4,050 | 4,145 | 4,015 | 4,135 | 41,200 |
| 2024/06/07 | 4,020 | 4,020 | 3,980 | 4,020 | 18,600 |
| 2024/06/06 | 4,055 | 4,055 | 3,975 | 4,005 | 29,400 |
| 2024/06/05 | 3,995 | 4,040 | 3,960 | 4,040 | 30,500 |
| 2024/06/04 | 4,020 | 4,040 | 3,970 | 4,015 | 33,300 |
| 2024/06/03 | 4,050 | 4,075 | 3,990 | 4,015 | 26,500 |
| 2024/05/31 | 3,945 | 4,020 | 3,915 | 4,010 | 77,300 |
| 2024/05/30 | 3,905 | 3,980 | 3,885 | 3,945 | 39,700 |
| 2024/05/29 | 4,060 | 4,070 | 3,930 | 3,970 | 71,600 |
| 2024/05/28 | 4,055 | 4,110 | 4,045 | 4,060 | 35,000 |
| 2024/05/27 | 4,000 | 4,050 | 3,945 | 4,050 | 26,900 |
| 2024/05/24 | 3,985 | 4,020 | 3,920 | 3,930 | 44,000 |
| 2024/05/23 | 3,995 | 4,020 | 3,960 | 4,020 | 37,500 |
| 2024/05/22 | 4,020 | 4,080 | 3,985 | 3,995 | 47,200 |
| 2024/05/21 | 3,995 | 4,010 | 3,955 | 4,000 | 46,100 |
| 2024/05/20 | 3,950 | 4,050 | 3,950 | 3,985 | 47,100 |
| 2024/05/17 | 3,905 | 3,995 | 3,895 | 3,910 | 37,900 |
| 2024/05/16 | 3,910 | 3,920 | 3,870 | 3,910 | 28,900 |
| 2024/05/15 | 3,935 | 3,940 | 3,880 | 3,905 | 31,400 |
| 2024/05/14 | 3,940 | 3,940 | 3,815 | 3,910 | 56,900 |
| 2024/05/13 | 3,895 | 3,950 | 3,855 | 3,930 | 35,500 |
| 2024/05/10 | 3,825 | 3,955 | 3,810 | 3,895 | 77,500 |
| 2024/05/09 | 3,830 | 3,880 | 3,780 | 3,825 | 45,800 |
| 2024/05/08 | 3,915 | 3,940 | 3,825 | 3,835 | 55,500 |
| 2024/05/07 | 3,850 | 3,930 | 3,850 | 3,915 | 60,300 |
| 2024/05/02 | 3,825 | 3,880 | 3,805 | 3,820 | 50,400 |
| 2024/05/01 | 4,060 | 4,075 | 3,850 | 3,850 | 153,800 |
| 2024/04/30 | 4,040 | 4,155 | 4,040 | 4,130 | 186,100 |
| 2024/04/26 | 3,525 | 4,030 | 3,525 | 4,000 | 426,500 |
| 2024/04/25 | 3,940 | 3,955 | 3,785 | 3,805 | 157,600 |
| 2024/04/24 | 3,860 | 3,930 | 3,845 | 3,885 | 71,900 |
| 2024/04/23 | 3,850 | 3,890 | 3,830 | 3,840 | 48,800 |
| 2024/04/22 | 3,840 | 3,875 | 3,800 | 3,835 | 60,500 |
| 2024/04/19 | 3,900 | 3,910 | 3,755 | 3,795 | 82,000 |
| 2024/04/18 | 3,895 | 3,980 | 3,860 | 3,920 | 46,900 |
| 2024/04/17 | 3,935 | 3,960 | 3,870 | 3,920 | 73,600 |
| 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 |