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

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
2014/12/30 1,775 1,780 1,762 1,780 4,900
2014/12/29 1,779 1,779 1,756 1,774 1,900
2014/12/26 1,779 1,779 1,779 1,779 100
2014/12/25 1,750 1,779 1,743 1,779 3,300
2014/12/24 1,745 1,777 1,742 1,752 4,100
2014/12/22 1,735 1,785 1,735 1,749 5,800
2014/12/19 1,720 1,740 1,720 1,731 6,000
2014/12/18 1,715 1,736 1,715 1,720 8,600
2014/12/17 1,736 1,745 1,736 1,745 1,400
2014/12/16 1,737 1,749 1,720 1,747 9,900
2014/12/15 1,745 1,755 1,735 1,736 5,900
2014/12/12 1,757 1,757 1,738 1,745 9,200
2014/12/11 1,761 1,761 1,746 1,748 6,700
2014/12/10 1,769 1,772 1,766 1,766 22,600
2014/12/09 1,770 1,774 1,768 1,769 3,000
2014/12/08 1,770 1,775 1,766 1,766 6,600
2014/12/05 1,765 1,765 1,751 1,765 4,100
2014/12/04 1,782 1,782 1,750 1,766 7,800
2014/12/03 1,780 1,780 1,768 1,780 3,800
2014/12/02 1,777 1,780 1,765 1,780 4,800
2014/12/01 1,771 1,774 1,741 1,774 9,100
2014/11/28 1,787 1,787 1,750 1,771 4,500
2014/11/27 1,770 1,787 1,768 1,787 4,400
2014/11/26 1,765 1,775 1,765 1,766 3,100
2014/11/25 1,788 1,789 1,763 1,765 1,000
2014/11/21 1,761 1,761 1,760 1,760 1,100
2014/11/20 1,755 1,780 1,754 1,780 9,000
2014/11/19 1,760 1,769 1,750 1,768 4,000
2014/11/18 1,755 1,770 1,755 1,769 900
2014/11/17 1,765 1,765 1,750 1,753 3,600
2014/11/14 1,757 1,764 1,753 1,758 1,200
2014/11/13 1,756 1,760 1,756 1,757 2,700
2014/11/12 1,758 1,794 1,754 1,757 2,400
2014/11/11 1,755 1,777 1,753 1,777 1,300
2014/11/10 1,760 1,794 1,750 1,762 4,500
2014/11/07 1,755 1,780 1,755 1,765 2,500
2014/11/06 1,742 1,765 1,742 1,765 3,000
2014/11/05 1,755 1,763 1,748 1,763 4,300
2014/11/04 1,726 1,759 1,725 1,759 9,600
2014/10/31 1,740 1,743 1,700 1,726 3,200
2014/10/30 1,740 1,750 1,740 1,740 2,500
2014/10/29 1,691 1,740 1,690 1,740 4,800
2014/10/28 1,722 1,722 1,681 1,690 9,500
2014/10/27 1,700 1,720 1,695 1,720 2,100
2014/10/24 1,700 1,701 1,700 1,701 7,100
2014/10/23 1,700 1,700 1,700 1,700 300
2014/10/22 1,666 1,720 1,665 1,720 8,100
2014/10/21 1,687 1,687 1,662 1,684 2,300
2014/10/20 1,659 1,688 1,641 1,688 6,400
2014/10/17 1,660 1,662 1,650 1,659 5,100
2014/10/16 1,654 1,685 1,650 1,669 9,500
2014/10/15 1,670 1,694 1,670 1,694 8,200
2014/10/14 1,700 1,700 1,660 1,695 1,300
2014/10/10 1,710 1,710 1,681 1,710 5,400
2014/10/09 1,718 1,739 1,690 1,730 6,800
2014/10/08 1,721 1,740 1,720 1,739 2,200
2014/10/07 1,740 1,750 1,735 1,749 2,300
2014/10/06 1,749 1,750 1,740 1,750 3,100
2014/10/03 1,750 1,750 1,730 1,740 4,700
2014/10/02 1,784 1,784 1,730 1,755 9,200
2014/10/01 1,800 1,800 1,748 1,784 6,300
2014/09/30 1,800 1,800 1,761 1,795 7,400
2014/09/29 1,780 1,800 1,780 1,800 8,800
2014/09/26 1,760 1,788 1,760 1,780 2,100
2014/09/25 1,800 1,800 1,755 1,795 2,800
2014/09/24 1,760 1,810 1,758 1,800 4,900
2014/09/22 1,830 1,840 1,750 1,800 6,400
2014/09/19 1,736 1,920 1,736 1,850 11,200
2014/09/18 1,741 1,750 1,740 1,749 5,300
2014/09/17 1,725 1,736 1,725 1,736 8,900
2014/09/16 1,720 1,736 1,720 1,730 5,200
2014/09/12 1,700 1,733 1,700 1,718 10,700
2014/09/11 1,700 1,705 1,700 1,700 7,300
2014/09/10 1,700 1,720 1,700 1,700 4,600
2014/09/09 1,700 1,705 1,685 1,700 6,900
2014/09/08 1,688 1,700 1,670 1,700 15,200
2014/09/05 1,670 1,680 1,660 1,670 28,100
2014/09/04 1,652 1,670 1,615 1,670 5,800
2014/09/03 1,650 1,678 1,650 1,656 6,500
2014/09/02 1,628 1,650 1,628 1,650 3,800
2014/09/01 1,610 1,624 1,603 1,620 24,700
2014/08/29 1,611 1,611 1,601 1,601 4,800
2014/08/28 1,611 1,611 1,605 1,611 2,000
2014/08/27 1,611 1,625 1,600 1,610 35,700
2014/08/26 1,610 1,625 1,602 1,611 5,900
2014/08/25 1,610 1,616 1,600 1,602 6,100
2014/08/22 1,607 1,629 1,595 1,615 5,000
2014/08/21 1,605 1,615 1,605 1,607 2,300
2014/08/20 1,601 1,605 1,600 1,605 4,700
2014/08/19 1,595 1,627 1,575 1,601 15,700
2014/08/18 1,595 1,600 1,585 1,596 14,800
2014/08/15 1,591 1,597 1,573 1,595 23,100
2014/08/14 1,558 1,600 1,551 1,572 28,600
2014/08/13 1,550 1,557 1,550 1,550 5,400
2014/08/12 1,550 1,559 1,541 1,550 3,000
2014/08/11 1,544 1,558 1,541 1,551 9,900
2014/08/08 1,540 1,548 1,530 1,543 1,900
2014/08/07 1,550 1,550 1,540 1,540 7,000
2014/08/06 1,535 1,540 1,521 1,525 1,600
2014/08/05 1,535 1,535 1,535 1,535 700
2014/08/04 1,540 1,540 1,535 1,535 1,300
2014/08/01 1,521 1,540 1,521 1,540 2,600
2014/07/31 1,545 1,550 1,500 1,540 7,700
2014/07/30 1,542 1,542 1,533 1,541 1,600
2014/07/29 1,530 1,543 1,527 1,535 20,400
2014/07/28 1,520 1,535 1,520 1,530 2,000
2014/07/25 1,520 1,521 1,516 1,520 5,500
2014/07/24 1,520 1,544 1,519 1,529 5,600
2014/07/23 1,515 1,529 1,515 1,517 900
2014/07/22 1,510 1,530 1,510 1,530 4,900
2014/07/18 1,529 1,530 1,511 1,511 800
2014/07/17 1,530 1,530 1,506 1,529 2,200
2014/07/16 1,520 1,530 1,505 1,520 1,500
2014/07/15 1,540 1,540 1,501 1,507 2,600
2014/07/14 1,540 1,544 1,475 1,540 4,200
2014/07/11 1,560 1,560 1,534 1,550 10,300
2014/07/10 1,560 1,560 1,550 1,550 900
2014/07/09 1,560 1,577 1,550 1,560 4,500
2014/07/08 1,556 1,571 1,550 1,560 7,100
2014/07/07 1,561 1,593 1,550 1,571 11,500
2014/07/04 1,540 1,564 1,540 1,562 8,300
2014/07/03 1,540 1,540 1,540 1,540 4,000
2014/07/02 1,521 1,540 1,521 1,540 9,000
2014/07/01 1,522 1,545 1,510 1,521 9,900
2014/06/30 1,510 1,519 1,510 1,519 6,600
2014/06/27 1,506 1,510 1,502 1,510 2,800
2014/06/26 1,508 1,508 1,501 1,507 1,300
2014/06/25 1,500 1,508 1,500 1,508 2,700
2014/06/24 1,509 1,509 1,493 1,500 4,800
2014/06/23 1,510 1,510 1,495 1,509 2,600
2014/06/20 1,499 1,500 1,492 1,500 6,200
2014/06/19 1,499 1,500 1,490 1,498 1,900
2014/06/18 1,490 1,510 1,490 1,490 10,200
2014/06/17 1,485 1,492 1,480 1,490 3,800
2014/06/16 1,478 1,487 1,475 1,480 1,700
2014/06/13 1,475 1,485 1,470 1,471 5,500
2014/06/12 1,476 1,476 1,460 1,475 3,200
2014/06/11 1,468 1,478 1,460 1,460 2,600
2014/06/10 1,487 1,487 1,450 1,468 4,000
2014/06/09 1,477 1,480 1,462 1,462 3,000
2014/06/06 1,501 1,501 1,487 1,487 8,900
2014/06/05 1,501 1,501 1,501 1,501 6,200
2014/06/04 1,501 1,510 1,501 1,501 7,600
2014/06/03 1,499 1,500 1,475 1,500 4,600
2014/06/02 1,505 1,505 1,490 1,490 2,600
2014/05/30 1,489 1,505 1,485 1,505 2,800
2014/05/29 1,488 1,489 1,475 1,489 4,400
2014/05/28 1,489 1,489 1,471 1,488 600
2014/05/27 1,480 1,495 1,470 1,489 6,200
2014/05/26 1,451 1,490 1,451 1,490 1,800
2014/05/23 1,450 1,475 1,428 1,475 3,700
2014/05/22 1,431 1,459 1,430 1,450 4,800
2014/05/21 1,410 1,450 1,400 1,420 8,900
2014/05/20 1,403 1,459 1,403 1,439 6,700
2014/05/19 1,402 1,415 1,402 1,414 1,800
2014/05/16 1,429 1,444 1,400 1,420 5,500
2014/05/15 1,442 1,459 1,432 1,432 3,500
2014/05/14 1,470 1,473 1,443 1,453 4,600
2014/05/13 1,470 1,476 1,462 1,470 4,300
2014/05/12 1,453 1,470 1,453 1,470 1,700
2014/05/09 1,494 1,494 1,480 1,480 400
2014/05/08 1,490 1,498 1,480 1,494 2,700
2014/05/07 1,500 1,500 1,490 1,490 11,500
2014/05/02 1,493 1,499 1,491 1,495 7,700
2014/05/01 1,495 1,500 1,493 1,499 2,100
2014/04/30 1,511 1,511 1,500 1,503 2,300
2014/04/28 1,517 1,517 1,493 1,516 1,700
2014/04/25 1,491 1,519 1,491 1,519 42,300
2014/04/24 1,500 1,502 1,492 1,500 10,700
2014/04/23 1,511 1,511 1,500 1,503 3,000
2014/04/22 1,501 1,511 1,492 1,511 2,700
2014/04/21 1,510 1,513 1,505 1,513 400
2014/04/18 1,500 1,514 1,500 1,514 3,600
2014/04/17 1,500 1,503 1,500 1,500 4,300
2014/04/16 1,500 1,515 1,500 1,503 1,800
2014/04/15 1,500 1,508 1,480 1,500 3,000
2014/04/14 1,470 1,500 1,470 1,500 5,100
2014/04/11 1,490 1,499 1,440 1,499 6,300
2014/04/10 1,495 1,503 1,495 1,500 1,200
2014/04/09 1,500 1,510 1,498 1,500 2,300
2014/04/08 1,524 1,524 1,509 1,509 2,100
2014/04/07 1,500 1,519 1,500 1,519 1,700
2014/04/04 1,494 1,512 1,494 1,512 3,400
2014/04/03 1,504 1,506 1,490 1,506 3,500
2014/04/02 1,496 1,504 1,490 1,504 5,500
2014/04/01 1,484 1,499 1,471 1,499 800
2014/03/31 1,427 1,465 1,427 1,465 13,300
2014/03/28 1,488 1,495 1,481 1,486 3,000
2014/03/27 1,500 1,510 1,480 1,510 1,000
2014/03/26 1,480 1,515 1,463 1,504 10,300
2014/03/25 1,488 1,510 1,440 1,480 4,000
2014/03/24 1,495 1,508 1,488 1,490 4,600
2014/03/20 1,495 1,495 1,495 1,495 500
2014/03/19 1,501 1,501 1,495 1,498 1,400
2014/03/18 1,508 1,520 1,505 1,505 4,000
2014/03/17 1,522 1,523 1,501 1,520 2,800
2014/03/14 1,551 1,551 1,501 1,518 6,800
2014/03/13 1,555 1,558 1,535 1,556 3,700
2014/03/12 1,561 1,575 1,555 1,558 5,300
2014/03/11 1,557 1,570 1,557 1,561 3,900
2014/03/10 1,570 1,598 1,545 1,558 4,900
2014/03/07 1,550 1,567 1,540 1,567 8,100
2014/03/06 1,536 1,550 1,536 1,550 3,200
2014/03/05 1,548 1,550 1,522 1,550 5,000
2014/03/04 1,540 1,540 1,510 1,538 5,200
2014/03/03 1,565 1,565 1,521 1,540 4,300
2014/02/28 1,560 1,565 1,558 1,558 3,000
2014/02/27 1,526 1,565 1,525 1,565 3,500
2014/02/26 1,510 1,527 1,510 1,526 3,100
2014/02/25 1,510 1,530 1,510 1,530 2,300
2014/02/24 1,513 1,527 1,510 1,510 2,400
2014/02/21 1,510 1,528 1,510 1,513 3,200
2014/02/20 1,520 1,529 1,520 1,528 2,000
2014/02/19 1,515 1,530 1,501 1,520 4,100
2014/02/18 1,500 1,530 1,500 1,520 4,700
2014/02/17 1,510 1,517 1,490 1,506 5,300
2014/02/14 1,510 1,529 1,500 1,510 3,800
2014/02/13 1,512 1,530 1,501 1,509 2,600
2014/02/12 1,530 1,530 1,510 1,530 1,400
2014/02/10 1,530 1,530 1,500 1,530 4,200
2014/02/07 1,501 1,530 1,500 1,530 6,700
2014/02/06 1,512 1,550 1,490 1,501 3,400
2014/02/05 1,550 1,550 1,520 1,530 1,700
2014/02/04 1,580 1,580 1,533 1,545 2,500
2014/02/03 1,600 1,610 1,521 1,607 9,200
2014/01/31 1,638 1,638 1,558 1,628 3,900
2014/01/30 1,648 1,648 1,575 1,638 3,100
2014/01/29 1,570 1,650 1,570 1,650 12,300
2014/01/28 1,569 1,570 1,568 1,570 5,400
2014/01/27 1,545 1,568 1,535 1,568 2,700
2014/01/24 1,535 1,570 1,535 1,570 2,400
2014/01/23 1,577 1,581 1,560 1,560 6,000
2014/01/22 1,579 1,580 1,542 1,553 2,500
2014/01/21 1,560 1,578 1,560 1,562 4,100
2014/01/20 1,530 1,550 1,521 1,549 7,100
2014/01/17 1,530 1,540 1,512 1,540 5,400
2014/01/16 1,530 1,540 1,510 1,532 4,000
2014/01/15 1,535 1,540 1,534 1,535 900
2014/01/14 1,536 1,540 1,536 1,536 5,700
2014/01/10 1,538 1,539 1,525 1,536 6,200
2014/01/09 1,528 1,536 1,521 1,535 2,200
2014/01/08 1,530 1,540 1,530 1,540 2,800
2014/01/07 1,540 1,540 1,512 1,535 700
2014/01/06 1,505 1,515 1,505 1,515 900

このページの先頭へ