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
2016/12/30 1,621 1,647 1,621 1,645 800
2016/12/29 1,610 1,650 1,610 1,650 700
2016/12/28 1,610 1,650 1,610 1,650 800
2016/12/27 1,650 1,650 1,635 1,650 2,400
2016/12/26 1,686 1,688 1,606 1,650 9,100
2016/12/22 1,667 1,687 1,667 1,686 2,400
2016/12/21 1,666 1,687 1,666 1,667 7,200
2016/12/20 1,650 1,666 1,640 1,666 3,800
2016/12/19 1,630 1,640 1,630 1,640 2,400
2016/12/16 1,601 1,630 1,601 1,630 5,500
2016/12/15 1,575 1,600 1,520 1,600 5,400
2016/12/14 1,590 1,597 1,565 1,565 2,800
2016/12/13 1,575 1,590 1,575 1,590 2,200
2016/12/12 1,575 1,580 1,575 1,575 2,500
2016/12/09 1,580 1,580 1,575 1,575 1,100
2016/12/08 1,570 1,575 1,570 1,575 3,500
2016/12/07 1,568 1,570 1,568 1,570 13,400
2016/12/06 1,520 1,568 1,505 1,568 10,600
2016/12/05 1,501 1,508 1,500 1,505 1,500
2016/12/02 1,500 1,500 1,490 1,500 1,200
2016/12/01 1,475 1,490 1,475 1,475 6,000
2016/11/30 1,419 1,475 1,417 1,475 7,800
2016/11/29 1,415 1,416 1,410 1,416 700
2016/11/28 1,419 1,419 1,410 1,410 600
2016/11/25 1,407 1,407 1,401 1,401 300
2016/11/24 1,419 1,430 1,410 1,410 1,200
2016/11/22 1,397 1,410 1,397 1,410 5,200
2016/11/21 1,390 1,397 1,390 1,397 1,200
2016/11/18 1,394 1,395 1,381 1,391 2,500
2016/11/17 1,400 1,400 1,392 1,395 700
2016/11/16 1,406 1,406 1,399 1,400 2,100
2016/11/15 1,404 1,404 1,400 1,400 600
2016/11/14 1,400 1,410 1,400 1,402 2,000
2016/11/11 1,400 1,410 1,400 1,410 400
2016/11/10 1,430 1,430 1,395 1,400 3,400
2016/11/09 1,434 1,434 1,430 1,430 200
2016/11/08 1,420 1,434 1,420 1,434 300
2016/11/04 1,400 1,450 1,400 1,450 15,300
2016/11/02 1,434 1,434 1,420 1,420 700
2016/11/01 1,432 1,432 1,432 1,432 2,300
2016/10/31 1,420 1,450 1,420 1,432 3,900
2016/10/27 1,419 1,420 1,419 1,420 500
2016/10/26 1,399 1,400 1,395 1,400 4,600
2016/10/25 1,398 1,400 1,392 1,400 500
2016/10/24 1,397 1,398 1,397 1,398 200
2016/10/21 1,400 1,400 1,392 1,397 1,100
2016/10/20 1,393 1,395 1,393 1,395 200
2016/10/19 1,394 1,394 1,394 1,394 100
2016/10/18 1,400 1,400 1,395 1,400 1,900
2016/10/17 1,420 1,420 1,392 1,392 1,000
2016/10/14 1,419 1,419 1,419 1,419 500
2016/10/13 1,392 1,392 1,392 1,392 100
2016/10/12 1,400 1,401 1,392 1,392 1,100
2016/10/11 1,419 1,419 1,417 1,417 1,500
2016/10/07 1,414 1,419 1,414 1,417 900
2016/10/06 1,419 1,419 1,414 1,414 400
2016/10/05 1,410 1,414 1,410 1,414 1,100
2016/10/04 1,420 1,420 1,410 1,410 900
2016/10/03 1,419 1,419 1,410 1,410 700
2016/09/30 1,409 1,410 1,409 1,410 1,200
2016/09/29 1,408 1,409 1,408 1,409 200
2016/09/28 1,400 1,400 1,400 1,400 200
2016/09/27 1,389 1,400 1,389 1,400 300
2016/09/26 1,410 1,410 1,410 1,410 100
2016/09/23 1,386 1,389 1,386 1,389 300
2016/09/21 1,414 1,414 1,400 1,410 500
2016/09/20 1,397 1,397 1,395 1,395 1,300
2016/09/16 1,396 1,397 1,396 1,397 2,100
2016/09/15 1,392 1,410 1,380 1,410 700
2016/09/14 1,424 1,425 1,400 1,420 900
2016/09/13 1,428 1,428 1,400 1,410 500
2016/09/12 1,405 1,405 1,400 1,400 300
2016/09/09 1,405 1,405 1,405 1,405 200
2016/09/08 1,401 1,401 1,401 1,401 100
2016/09/07 1,400 1,400 1,400 1,400 100
2016/09/06 1,400 1,400 1,400 1,400 300
2016/09/05 1,400 1,400 1,399 1,399 2,500
2016/09/02 1,400 1,400 1,399 1,400 4,500
2016/09/01 1,400 1,400 1,400 1,400 800
2016/08/31 1,400 1,400 1,400 1,400 5,100
2016/08/30 1,400 1,400 1,400 1,400 500
2016/08/29 1,403 1,403 1,399 1,399 5,000
2016/08/26 1,399 1,399 1,399 1,399 100
2016/08/25 1,375 1,400 1,371 1,400 1,700
2016/08/24 1,399 1,399 1,369 1,369 3,400
2016/08/23 1,395 1,395 1,385 1,394 3,100
2016/08/22 1,400 1,400 1,380 1,399 2,000
2016/08/19 1,400 1,400 1,400 1,400 400
2016/08/18 1,418 1,418 1,371 1,400 1,600
2016/08/17 1,400 1,400 1,400 1,400 3,300
2016/08/16 1,410 1,410 1,400 1,400 3,900
2016/08/12 1,400 1,419 1,400 1,419 400
2016/08/10 1,400 1,400 1,400 1,400 500
2016/08/09 1,400 1,400 1,380 1,400 2,100
2016/08/08 1,400 1,402 1,400 1,400 2,600
2016/08/04 1,402 1,402 1,400 1,400 600
2016/08/03 1,431 1,431 1,401 1,401 4,000
2016/08/02 1,432 1,432 1,432 1,432 200
2016/08/01 1,449 1,449 1,402 1,402 2,600
2016/07/29 1,433 1,433 1,425 1,425 4,200
2016/07/28 1,450 1,450 1,424 1,432 1,500
2016/07/26 1,449 1,449 1,423 1,440 1,500
2016/07/25 1,423 1,449 1,423 1,449 400
2016/07/21 1,450 1,450 1,423 1,423 400
2016/07/20 1,448 1,450 1,448 1,450 1,200
2016/07/19 1,418 1,438 1,418 1,438 900
2016/07/15 1,438 1,438 1,438 1,438 100
2016/07/13 1,415 1,415 1,415 1,415 200
2016/07/12 1,443 1,443 1,416 1,416 500
2016/07/11 1,445 1,445 1,416 1,416 800
2016/07/08 1,447 1,447 1,423 1,423 4,100
2016/07/07 1,420 1,420 1,420 1,420 300
2016/07/05 1,449 1,449 1,425 1,425 600
2016/07/04 1,440 1,449 1,440 1,449 3,200
2016/07/01 1,446 1,450 1,420 1,440 3,300
2016/06/30 1,439 1,440 1,416 1,416 1,100
2016/06/29 1,425 1,430 1,425 1,430 3,500
2016/06/28 1,440 1,440 1,420 1,425 1,900
2016/06/27 1,414 1,440 1,414 1,440 1,500
2016/06/24 1,402 1,415 1,400 1,414 7,400
2016/06/23 1,450 1,450 1,423 1,445 1,400
2016/06/22 1,450 1,450 1,450 1,450 100
2016/06/21 1,450 1,450 1,450 1,450 500
2016/06/20 1,480 1,480 1,420 1,440 1,600
2016/06/17 1,467 1,467 1,467 1,467 4,500
2016/06/16 1,465 1,475 1,458 1,467 7,500
2016/06/15 1,426 1,458 1,426 1,458 700
2016/06/14 1,458 1,458 1,427 1,427 500
2016/06/13 1,435 1,459 1,435 1,459 200
2016/06/10 1,470 1,470 1,422 1,460 1,800
2016/06/09 1,415 1,415 1,415 1,415 100
2016/06/08 1,465 1,465 1,406 1,411 1,200
2016/06/07 1,465 1,466 1,465 1,465 3,000
2016/06/06 1,440 1,465 1,440 1,465 13,400
2016/06/03 1,400 1,440 1,397 1,440 5,500
2016/06/02 1,388 1,390 1,375 1,386 4,900
2016/06/01 1,384 1,384 1,369 1,369 4,300
2016/05/31 1,382 1,388 1,382 1,383 3,700
2016/05/30 1,392 1,392 1,378 1,382 6,600
2016/05/27 1,372 1,390 1,370 1,390 3,600
2016/05/26 1,379 1,380 1,360 1,372 4,000
2016/05/25 1,368 1,393 1,366 1,378 5,100
2016/05/24 1,372 1,390 1,362 1,368 2,600
2016/05/23 1,404 1,404 1,365 1,390 4,700
2016/05/20 1,380 1,415 1,376 1,376 3,200
2016/05/19 1,386 1,417 1,378 1,380 3,700
2016/05/18 1,410 1,411 1,384 1,384 3,600
2016/05/17 1,415 1,419 1,410 1,410 2,000
2016/05/16 1,430 1,430 1,415 1,415 1,900
2016/05/13 1,410 1,460 1,410 1,430 2,600
2016/05/12 1,432 1,450 1,410 1,411 2,900
2016/05/11 1,435 1,455 1,427 1,432 2,800
2016/05/10 1,498 1,498 1,432 1,435 6,200
2016/05/09 1,427 1,498 1,427 1,498 2,400
2016/05/06 1,510 1,510 1,420 1,420 2,100
2016/05/02 1,400 1,520 1,400 1,430 3,600
2016/04/28 1,460 1,460 1,421 1,421 2,700
2016/04/27 1,451 1,540 1,440 1,460 4,400
2016/04/26 1,480 1,480 1,460 1,460 1,100
2016/04/22 1,470 1,470 1,470 1,470 300
2016/04/21 1,470 1,470 1,470 1,470 700
2016/04/20 1,471 1,500 1,469 1,469 1,000
2016/04/19 1,500 1,540 1,467 1,471 900
2016/04/18 1,453 1,490 1,450 1,490 1,300
2016/04/15 1,455 1,480 1,455 1,456 2,000
2016/04/14 1,490 1,490 1,480 1,480 1,600
2016/04/13 1,494 1,494 1,490 1,490 300
2016/04/12 1,480 1,480 1,480 1,480 100
2016/04/11 1,495 1,495 1,495 1,495 100
2016/04/08 1,499 1,499 1,460 1,495 2,600
2016/04/07 1,456 1,499 1,450 1,499 5,300
2016/04/06 1,550 1,550 1,526 1,526 1,000
2016/04/05 1,551 1,551 1,551 1,551 100
2016/04/04 1,578 1,578 1,560 1,560 400
2016/04/01 1,585 1,585 1,560 1,560 200
2016/03/31 1,560 1,583 1,560 1,560 5,500
2016/03/30 1,550 1,560 1,550 1,560 300
2016/03/29 1,550 1,550 1,549 1,550 2,400
2016/03/28 1,549 1,549 1,522 1,549 900
2016/03/25 1,575 1,575 1,495 1,549 4,000
2016/03/24 1,555 1,579 1,555 1,579 300
2016/03/23 1,580 1,580 1,580 1,580 500
2016/03/22 1,580 1,580 1,580 1,580 2,500
2016/03/18 1,579 1,580 1,579 1,580 400
2016/03/17 1,560 1,575 1,560 1,575 300
2016/03/16 1,564 1,564 1,560 1,560 300
2016/03/15 1,599 1,599 1,580 1,580 1,400
2016/03/14 1,560 1,599 1,560 1,599 500
2016/03/11 1,580 1,580 1,560 1,560 200
2016/03/10 1,580 1,580 1,566 1,566 700
2016/03/09 1,580 1,580 1,580 1,580 1,100
2016/03/08 1,580 1,580 1,580 1,580 500
2016/03/04 1,572 1,600 1,570 1,580 1,500
2016/03/03 1,560 1,570 1,560 1,570 400
2016/03/02 1,615 1,615 1,545 1,550 1,200
2016/03/01 1,619 1,619 1,540 1,540 200
2016/02/29 1,548 1,548 1,548 1,548 4,100
2016/02/26 1,522 1,580 1,522 1,548 2,300
2016/02/25 1,579 1,579 1,550 1,579 1,600
2016/02/24 1,551 1,551 1,550 1,550 300
2016/02/23 1,590 1,590 1,551 1,551 300
2016/02/22 1,589 1,610 1,551 1,551 800
2016/02/19 1,563 1,563 1,510 1,550 2,100
2016/02/18 1,565 1,620 1,521 1,620 1,600
2016/02/16 1,494 1,540 1,494 1,540 400
2016/02/15 1,500 1,530 1,490 1,490 1,100
2016/02/12 1,400 1,500 1,400 1,500 3,800
2016/02/10 1,617 1,617 1,570 1,600 2,400
2016/02/09 1,613 1,625 1,610 1,617 1,500
2016/02/08 1,632 1,653 1,632 1,653 1,000
2016/02/05 1,680 1,685 1,675 1,685 400
2016/02/03 1,700 1,700 1,699 1,699 6,400
2016/02/02 1,706 1,708 1,700 1,700 500
2016/02/01 1,706 1,706 1,690 1,690 500
2016/01/29 1,675 1,687 1,674 1,687 2,300
2016/01/28 1,660 1,670 1,655 1,668 500
2016/01/27 1,665 1,668 1,646 1,655 2,200
2016/01/26 1,630 1,670 1,630 1,645 2,300
2016/01/25 1,660 1,670 1,660 1,670 600
2016/01/22 1,660 1,670 1,650 1,670 2,000
2016/01/21 1,670 1,672 1,660 1,660 1,400
2016/01/20 1,675 1,683 1,670 1,675 8,300
2016/01/19 1,690 1,695 1,680 1,694 1,300
2016/01/18 1,690 1,700 1,680 1,690 1,100
2016/01/15 1,718 1,718 1,700 1,700 600
2016/01/14 1,720 1,720 1,700 1,717 500
2016/01/13 1,691 1,720 1,691 1,720 2,800
2016/01/12 1,720 1,730 1,701 1,720 7,300
2016/01/08 1,723 1,723 1,720 1,720 400
2016/01/07 1,720 1,720 1,720 1,720 200
2016/01/06 1,725 1,739 1,725 1,730 1,200
2016/01/05 1,772 1,772 1,750 1,750 600
2016/01/04 1,770 1,772 1,743 1,772 500

このページの先頭へ