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
2018/12/28 2,500 2,500 2,452 2,493 5,200
2018/12/27 2,488 2,525 2,446 2,500 5,900
2018/12/26 2,361 2,486 2,361 2,446 5,900
2018/12/25 2,400 2,400 2,250 2,361 13,800
2018/12/21 2,410 2,470 2,400 2,424 10,000
2018/12/20 2,512 2,525 2,451 2,451 7,900
2018/12/19 2,715 2,730 2,550 2,560 9,100
2018/12/18 2,890 2,890 2,760 2,784 3,200
2018/12/17 3,030 3,030 2,801 2,902 16,500
2018/12/14 3,025 3,040 2,983 3,015 12,300
2018/12/13 3,030 3,070 2,971 2,981 9,300
2018/12/12 2,991 3,035 2,971 2,980 26,700
2018/12/11 3,080 3,100 2,901 2,990 31,400
2018/12/10 3,005 3,135 2,951 3,040 86,100
2018/12/07 2,635 2,635 2,635 2,635 9,300
2018/12/06 2,190 2,190 2,132 2,135 3,300
2018/12/05 2,201 2,201 2,150 2,190 1,400
2018/12/04 2,230 2,230 2,186 2,201 10,100
2018/12/03 2,215 2,229 2,200 2,229 2,800
2018/11/30 2,215 2,229 2,215 2,215 400
2018/11/29 2,185 2,215 2,185 2,200 7,400
2018/11/28 2,152 2,185 2,152 2,185 3,400
2018/11/27 2,144 2,200 2,144 2,185 10,400
2018/11/26 2,079 2,120 2,079 2,120 2,700
2018/11/22 2,076 2,098 2,076 2,098 200
2018/11/21 2,079 2,084 2,071 2,071 3,400
2018/11/20 2,076 2,119 2,076 2,099 1,100
2018/11/19 2,100 2,100 2,065 2,099 2,800
2018/11/16 2,141 2,148 2,130 2,139 2,400
2018/11/15 2,140 2,169 2,140 2,144 1,600
2018/11/14 2,165 2,175 2,160 2,160 1,800
2018/11/13 2,120 2,160 2,120 2,160 1,600
2018/11/12 2,190 2,190 2,100 2,120 3,700
2018/11/09 2,200 2,200 2,150 2,190 2,000
2018/11/08 2,190 2,190 2,190 2,190 300
2018/11/07 2,152 2,200 2,150 2,160 1,300
2018/11/06 2,198 2,198 2,160 2,160 400
2018/11/05 2,145 2,200 2,145 2,175 3,200
2018/11/02 2,180 2,195 2,180 2,195 1,400
2018/11/01 2,199 2,199 2,106 2,177 6,700
2018/10/31 2,200 2,200 2,141 2,190 4,700
2018/10/30 2,114 2,115 2,114 2,115 2,900
2018/10/29 2,073 2,114 2,073 2,114 2,800
2018/10/26 2,070 2,101 2,062 2,071 7,300
2018/10/25 2,098 2,100 2,080 2,095 6,600
2018/10/24 2,140 2,140 2,093 2,110 1,800
2018/10/23 2,130 2,130 2,110 2,110 1,200
2018/10/22 2,129 2,130 2,110 2,129 800
2018/10/19 2,116 2,168 2,116 2,120 1,600
2018/10/18 2,150 2,150 2,109 2,150 400
2018/10/17 2,120 2,120 2,111 2,111 300
2018/10/16 2,120 2,158 2,100 2,120 5,800
2018/10/15 2,103 2,120 2,100 2,120 2,100
2018/10/12 2,146 2,146 2,090 2,131 3,400
2018/10/11 2,185 2,199 2,149 2,149 5,800
2018/10/10 2,200 2,200 2,200 2,200 200
2018/10/09 2,200 2,200 2,200 2,200 600
2018/10/05 2,220 2,220 2,201 2,202 900
2018/10/04 2,220 2,241 2,220 2,220 1,800
2018/10/03 2,221 2,247 2,220 2,220 2,400
2018/10/02 2,245 2,248 2,201 2,220 3,800
2018/10/01 2,220 2,220 2,220 2,220 9,300
2018/09/28 2,248 2,248 2,220 2,220 1,100
2018/09/27 2,195 2,248 2,195 2,248 1,300
2018/09/26 2,217 2,220 2,217 2,220 500
2018/09/25 2,190 2,201 2,190 2,191 1,000
2018/09/21 2,200 2,200 2,190 2,190 1,200
2018/09/20 2,183 2,200 2,183 2,200 900
2018/09/19 2,212 2,212 2,200 2,200 1,400
2018/09/18 2,196 2,200 2,196 2,196 1,000
2018/09/14 2,174 2,198 2,174 2,198 200
2018/09/13 2,200 2,200 2,178 2,183 2,700
2018/09/12 2,200 2,200 2,183 2,199 2,000
2018/09/10 2,184 2,202 2,183 2,202 4,700
2018/09/06 2,216 2,216 2,202 2,202 1,000
2018/09/05 2,230 2,230 2,230 2,230 100
2018/09/04 2,230 2,230 2,230 2,230 300
2018/09/03 2,218 2,218 2,199 2,213 15,500
2018/08/31 2,219 2,219 2,200 2,216 2,800
2018/08/30 2,200 2,219 2,200 2,219 6,100
2018/08/29 2,201 2,219 2,201 2,219 1,400
2018/08/28 2,200 2,200 2,172 2,200 1,200
2018/08/27 2,200 2,200 2,194 2,194 400
2018/08/24 2,193 2,200 2,192 2,200 1,300
2018/08/22 2,200 2,200 2,200 2,200 300
2018/08/21 2,197 2,216 2,197 2,200 500
2018/08/20 2,200 2,200 2,200 2,200 800
2018/08/17 2,201 2,201 2,200 2,200 200
2018/08/16 2,182 2,227 2,182 2,190 2,000
2018/08/15 2,183 2,187 2,183 2,187 2,800
2018/08/14 2,183 2,190 2,183 2,186 1,200
2018/08/13 2,202 2,211 2,190 2,190 5,000
2018/08/10 2,250 2,250 2,201 2,202 2,600
2018/08/09 2,200 2,250 2,200 2,211 7,900
2018/08/08 2,229 2,250 2,229 2,250 1,100
2018/08/07 2,200 2,229 2,200 2,229 1,200
2018/08/06 2,200 2,229 2,200 2,200 900
2018/08/03 2,188 2,235 2,188 2,235 700
2018/08/02 2,238 2,238 2,238 2,238 200
2018/08/01 2,220 2,240 2,220 2,220 3,200
2018/07/31 2,222 2,222 2,200 2,220 1,500
2018/07/30 2,199 2,200 2,184 2,200 2,100
2018/07/27 2,180 2,184 2,170 2,184 3,400
2018/07/26 2,191 2,222 2,161 2,184 9,800
2018/07/24 2,222 2,222 2,222 2,222 100
2018/07/23 2,219 2,219 2,219 2,219 100
2018/07/20 2,200 2,220 2,200 2,220 2,000
2018/07/19 2,222 2,223 2,208 2,222 2,100
2018/07/18 2,248 2,248 2,208 2,208 500
2018/07/17 2,200 2,249 2,200 2,249 2,500
2018/07/13 2,249 2,249 2,249 2,249 400
2018/07/12 2,249 2,249 2,200 2,200 700
2018/07/10 2,218 2,220 2,218 2,220 500
2018/07/09 2,220 2,220 2,170 2,180 300
2018/07/06 2,149 2,219 2,149 2,218 2,200
2018/07/05 2,220 2,220 2,220 2,220 100
2018/07/04 2,241 2,241 2,211 2,220 1,800
2018/07/03 2,279 2,279 2,243 2,243 3,800
2018/07/02 2,254 2,254 2,243 2,243 1,800
2018/06/29 2,282 2,282 2,275 2,282 2,800
2018/06/26 2,220 2,282 2,220 2,282 5,500
2018/06/25 2,247 2,288 2,247 2,288 600
2018/06/22 2,257 2,257 2,257 2,257 100
2018/06/21 2,281 2,281 2,278 2,278 200
2018/06/20 2,282 2,282 2,281 2,281 500
2018/06/19 2,299 2,299 2,282 2,282 300
2018/06/18 2,305 2,309 2,277 2,282 8,700
2018/06/15 2,301 2,305 2,293 2,305 700
2018/06/14 2,305 2,315 2,305 2,315 200
2018/06/13 2,310 2,310 2,290 2,310 3,200
2018/06/12 2,310 2,310 2,286 2,310 1,800
2018/06/11 2,309 2,309 2,309 2,309 100
2018/06/08 2,287 2,301 2,284 2,287 700
2018/06/07 2,310 2,310 2,306 2,306 2,100
2018/06/06 2,285 2,311 2,285 2,311 1,500
2018/06/05 2,321 2,325 2,311 2,311 11,000
2018/06/04 2,322 2,325 2,290 2,315 2,100
2018/06/01 2,320 2,320 2,292 2,320 3,300
2018/05/31 2,299 2,310 2,285 2,310 2,800
2018/05/30 2,280 2,300 2,280 2,280 3,200
2018/05/29 2,240 2,280 2,240 2,280 4,100
2018/05/28 2,240 2,240 2,239 2,239 500
2018/05/25 2,239 2,240 2,225 2,240 4,800
2018/05/24 2,240 2,248 2,235 2,240 1,300
2018/05/23 2,245 2,245 2,245 2,245 100
2018/05/22 2,253 2,254 2,195 2,254 4,200
2018/05/21 2,252 2,260 2,200 2,254 5,100
2018/05/18 2,260 2,260 2,237 2,260 800
2018/05/17 2,260 2,260 2,260 2,260 300
2018/05/16 2,259 2,260 2,259 2,260 3,100
2018/05/15 2,260 2,264 2,252 2,260 3,100
2018/05/14 2,275 2,276 2,264 2,264 1,500
2018/05/11 2,250 2,276 2,250 2,276 3,600
2018/05/10 2,246 2,275 2,246 2,275 1,900
2018/05/09 2,250 2,279 2,250 2,273 4,000
2018/05/08 2,260 2,280 2,260 2,280 3,200
2018/05/07 2,257 2,272 2,254 2,260 3,000
2018/05/02 2,255 2,255 2,235 2,254 800
2018/05/01 2,222 2,254 2,222 2,254 1,000
2018/04/27 2,202 2,220 2,202 2,220 1,100
2018/04/26 2,201 2,249 2,177 2,220 1,600
2018/04/25 2,200 2,220 2,200 2,220 1,000
2018/04/24 2,200 2,200 2,200 2,200 100
2018/04/23 2,220 2,220 2,198 2,198 600
2018/04/20 2,201 2,201 2,200 2,200 300
2018/04/19 2,201 2,220 2,201 2,220 300
2018/04/18 2,248 2,248 2,186 2,201 1,200
2018/04/16 2,177 2,201 2,160 2,201 3,100
2018/04/13 2,168 2,201 2,168 2,201 1,500
2018/04/12 2,201 2,201 2,201 2,201 100
2018/04/11 2,198 2,249 2,198 2,249 500
2018/04/10 2,196 2,196 2,196 2,196 100
2018/04/09 2,187 2,201 2,182 2,200 1,500
2018/04/06 2,200 2,200 2,200 2,200 400
2018/04/05 2,200 2,200 2,180 2,200 2,300
2018/04/04 2,193 2,232 2,181 2,200 1,600
2018/04/03 2,288 2,288 2,240 2,240 4,000
2018/04/02 2,200 2,240 2,200 2,240 2,400
2018/03/30 2,152 2,200 2,152 2,200 600
2018/03/29 2,113 2,200 2,113 2,150 1,100
2018/03/28 2,103 2,103 2,103 2,103 100
2018/03/27 2,149 2,150 2,125 2,150 1,000
2018/03/26 2,075 2,101 2,075 2,099 3,000
2018/03/23 2,059 2,100 2,055 2,099 4,100
2018/03/22 2,096 2,142 2,096 2,130 3,900
2018/03/20 2,125 2,125 2,125 2,125 200
2018/03/19 2,100 2,138 2,100 2,100 1,700
2018/03/16 2,105 2,140 2,105 2,138 2,000
2018/03/15 2,140 2,200 2,140 2,200 300
2018/03/13 2,149 2,149 2,149 2,149 700
2018/03/12 2,080 2,090 2,080 2,080 800
2018/03/09 2,080 2,080 2,080 2,080 3,400
2018/03/08 2,100 2,119 2,076 2,080 4,400
2018/03/07 2,125 2,125 2,124 2,124 200
2018/03/06 2,114 2,160 2,085 2,150 5,100
2018/03/05 2,179 2,179 2,079 2,164 7,800
2018/03/02 2,195 2,195 2,163 2,180 600
2018/03/01 2,182 2,183 2,182 2,182 2,400
2018/02/28 2,200 2,200 2,181 2,182 2,900
2018/02/27 2,190 2,220 2,190 2,200 9,400
2018/02/26 2,144 2,190 2,144 2,190 3,900
2018/02/23 2,180 2,200 2,166 2,175 5,900
2018/02/22 2,185 2,216 2,185 2,200 2,300
2018/02/21 2,190 2,216 2,185 2,216 3,600
2018/02/20 2,215 2,220 2,215 2,216 4,100
2018/02/19 2,192 2,219 2,192 2,215 2,200
2018/02/16 2,240 2,240 2,215 2,215 700
2018/02/15 2,180 2,238 2,180 2,200 3,000
2018/02/14 2,230 2,262 2,188 2,238 2,500
2018/02/13 2,262 2,288 2,262 2,262 5,900
2018/02/09 2,275 2,289 2,250 2,289 3,100
2018/02/08 2,314 2,314 2,268 2,277 1,400
2018/02/07 2,354 2,355 2,269 2,269 5,500
2018/02/06 2,290 2,370 2,272 2,354 16,300
2018/02/05 2,290 2,320 2,290 2,290 4,400
2018/02/02 2,319 2,320 2,292 2,320 2,200
2018/02/01 2,319 2,319 2,300 2,310 3,100
2018/01/31 2,312 2,312 2,290 2,309 3,800
2018/01/30 2,310 2,330 2,310 2,330 700
2018/01/29 2,350 2,352 2,300 2,348 7,500
2018/01/26 2,299 2,378 2,288 2,350 7,500
2018/01/25 2,300 2,300 2,283 2,283 2,300
2018/01/24 2,280 2,299 2,274 2,299 25,400
2018/01/23 2,264 2,280 2,262 2,280 4,900
2018/01/22 2,267 2,279 2,259 2,279 1,500
2018/01/19 2,264 2,279 2,256 2,267 2,600
2018/01/18 2,280 2,280 2,270 2,279 3,300
2018/01/17 2,272 2,279 2,272 2,279 600
2018/01/16 2,279 2,279 2,272 2,272 1,000
2018/01/15 2,272 2,280 2,271 2,272 1,100
2018/01/12 2,269 2,280 2,269 2,280 1,000
2018/01/11 2,267 2,280 2,267 2,279 2,200
2018/01/10 2,309 2,310 2,264 2,280 3,300
2018/01/09 2,311 2,311 2,256 2,295 10,800
2018/01/05 2,270 2,270 2,256 2,270 2,700
2018/01/04 2,286 2,295 2,232 2,270 3,700

このページの先頭へ