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
2019/12/30 2,109 2,124 2,105 2,124 12,100
2019/12/27 2,173 2,173 2,153 2,159 4,800
2019/12/26 2,148 2,165 2,137 2,148 16,800
2019/12/25 2,170 2,172 2,151 2,159 9,200
2019/12/24 2,192 2,200 2,173 2,178 8,300
2019/12/23 2,210 2,218 2,191 2,192 6,900
2019/12/20 2,208 2,213 2,193 2,210 4,400
2019/12/19 2,201 2,208 2,190 2,202 3,100
2019/12/18 2,209 2,210 2,189 2,201 8,900
2019/12/17 2,193 2,209 2,193 2,209 10,600
2019/12/16 2,181 2,193 2,166 2,193 8,400
2019/12/13 2,141 2,183 2,119 2,165 30,000
2019/12/12 2,201 2,210 2,188 2,191 4,200
2019/12/11 2,213 2,213 2,201 2,201 4,800
2019/12/10 2,211 2,225 2,211 2,213 3,800
2019/12/09 2,220 2,221 2,203 2,219 6,200
2019/12/06 2,213 2,236 2,208 2,222 7,400
2019/12/05 2,236 2,240 2,207 2,213 7,300
2019/12/04 2,220 2,226 2,202 2,218 6,600
2019/12/03 2,238 2,241 2,213 2,226 10,200
2019/12/02 2,220 2,252 2,220 2,243 17,700
2019/11/29 2,200 2,224 2,194 2,220 8,800
2019/11/28 2,200 2,200 2,190 2,194 2,400
2019/11/27 2,199 2,199 2,142 2,187 10,100
2019/11/26 2,208 2,208 2,187 2,193 5,200
2019/11/25 2,215 2,215 2,189 2,197 3,100
2019/11/22 2,180 2,207 2,177 2,185 7,800
2019/11/21 2,198 2,198 2,135 2,180 6,900
2019/11/20 2,150 2,167 2,132 2,166 5,800
2019/11/19 2,179 2,181 2,161 2,161 3,600
2019/11/18 2,210 2,210 2,165 2,190 4,500
2019/11/15 2,234 2,234 2,170 2,182 5,700
2019/11/14 2,223 2,223 2,188 2,188 3,800
2019/11/13 2,226 2,236 2,211 2,219 3,100
2019/11/12 2,236 2,236 2,206 2,236 4,400
2019/11/11 2,235 2,236 2,199 2,236 7,800
2019/11/08 2,238 2,238 2,177 2,196 11,400
2019/11/07 2,222 2,223 2,208 2,210 4,300
2019/11/06 2,250 2,250 2,207 2,219 7,900
2019/11/05 2,246 2,299 2,183 2,217 27,100
2019/11/01 2,243 2,256 2,171 2,243 6,300
2019/10/31 2,350 2,350 2,268 2,268 22,900
2019/10/30 2,185 2,370 2,178 2,370 38,800
2019/10/29 2,149 2,185 2,135 2,172 17,100
2019/10/28 2,070 2,135 2,070 2,135 21,100
2019/10/25 2,050 2,085 2,036 2,080 12,500
2019/10/24 2,076 2,076 2,052 2,057 7,200
2019/10/23 2,083 2,083 2,068 2,071 3,900
2019/10/21 2,057 2,083 2,037 2,083 9,100
2019/10/18 2,061 2,066 2,041 2,062 7,200
2019/10/17 2,081 2,081 2,045 2,047 8,500
2019/10/16 2,087 2,105 2,053 2,081 15,900
2019/10/15 2,099 2,118 2,087 2,097 14,300
2019/10/11 2,064 2,075 2,054 2,071 10,700
2019/10/10 2,051 2,051 2,039 2,042 4,700
2019/10/09 2,053 2,068 2,041 2,068 6,200
2019/10/08 2,075 2,075 2,050 2,054 11,100
2019/10/07 2,096 2,096 2,040 2,090 10,700
2019/10/04 2,098 2,105 2,047 2,072 9,500
2019/10/03 2,048 2,089 2,018 2,086 15,400
2019/10/02 2,030 2,100 2,030 2,094 26,900
2019/10/01 2,011 2,037 2,006 2,030 14,800
2019/09/30 2,032 2,049 1,997 2,002 16,600
2019/09/27 2,023 2,036 2,000 2,032 20,400
2019/09/26 1,970 2,048 1,970 2,023 35,400
2019/09/25 1,906 1,962 1,906 1,958 9,400
2019/09/24 1,909 1,957 1,909 1,925 8,300
2019/09/20 1,948 1,969 1,930 1,933 8,800
2019/09/19 1,936 1,945 1,916 1,942 18,500
2019/09/18 1,930 1,949 1,907 1,921 7,200
2019/09/17 1,947 1,951 1,916 1,924 13,600
2019/09/13 1,904 1,947 1,885 1,936 30,400
2019/09/12 1,910 1,912 1,876 1,883 16,200
2019/09/11 1,876 1,896 1,871 1,896 16,500
2019/09/10 1,875 1,882 1,856 1,876 9,100
2019/09/09 1,866 1,880 1,852 1,875 6,400
2019/09/06 1,878 1,897 1,863 1,866 5,700
2019/09/05 1,841 1,879 1,841 1,879 8,300
2019/09/04 1,878 1,878 1,823 1,825 7,900
2019/09/03 1,852 1,893 1,852 1,885 2,700
2019/09/02 1,849 1,867 1,849 1,852 4,900
2019/08/30 1,827 1,849 1,809 1,849 6,600
2019/08/29 1,799 1,822 1,780 1,813 9,500
2019/08/28 1,821 1,836 1,799 1,799 6,800
2019/08/27 1,815 1,845 1,815 1,837 3,600
2019/08/26 1,808 1,830 1,803 1,803 7,100
2019/08/23 1,868 1,895 1,854 1,857 4,800
2019/08/22 1,901 1,905 1,837 1,868 9,800
2019/08/21 1,914 1,939 1,892 1,914 5,200
2019/08/20 1,895 1,954 1,887 1,947 10,200
2019/08/19 1,835 1,897 1,835 1,874 8,400
2019/08/16 1,763 1,833 1,763 1,829 9,600
2019/08/15 1,764 1,811 1,750 1,776 11,900
2019/08/14 1,832 1,850 1,797 1,833 11,800
2019/08/13 1,823 1,845 1,795 1,832 10,500
2019/08/09 1,822 1,890 1,822 1,862 8,800
2019/08/08 1,854 1,892 1,850 1,862 7,400
2019/08/07 1,855 1,862 1,830 1,859 9,400
2019/08/06 1,801 1,882 1,780 1,855 13,200
2019/08/05 1,888 1,894 1,841 1,867 16,300
2019/08/02 1,999 1,999 1,916 1,917 14,600
2019/08/01 1,970 2,024 1,956 2,022 6,500
2019/07/31 2,010 2,010 1,984 1,990 13,700
2019/07/30 2,003 2,030 2,003 2,010 5,500
2019/07/29 2,029 2,031 2,002 2,003 6,600
2019/07/26 2,023 2,030 1,991 2,028 9,400
2019/07/25 2,035 2,075 2,032 2,041 19,800
2019/07/24 1,989 2,008 1,978 2,008 16,700
2019/07/23 1,923 1,980 1,923 1,979 13,200
2019/07/22 1,894 1,920 1,888 1,920 9,800
2019/07/19 1,855 1,914 1,855 1,908 12,300
2019/07/18 1,927 1,927 1,854 1,854 20,200
2019/07/17 1,915 1,936 1,891 1,929 14,400
2019/07/16 1,911 1,923 1,908 1,920 4,500
2019/07/12 1,939 1,969 1,908 1,910 17,000
2019/07/11 1,915 1,933 1,914 1,926 18,400
2019/07/10 1,914 1,915 1,905 1,905 13,600
2019/07/09 1,911 1,935 1,911 1,914 7,300
2019/07/08 1,939 1,939 1,913 1,921 15,200
2019/07/05 1,970 1,970 1,932 1,941 5,700
2019/07/04 1,945 1,968 1,944 1,959 4,900
2019/07/03 1,955 1,960 1,927 1,946 17,400
2019/07/02 1,947 1,958 1,947 1,950 17,500
2019/07/01 1,928 1,969 1,906 1,926 13,300
2019/06/28 1,915 1,928 1,905 1,905 11,700
2019/06/27 1,950 1,954 1,915 1,915 13,900
2019/06/26 1,985 1,985 1,946 1,946 11,400
2019/06/25 2,015 2,016 1,985 1,988 8,100
2019/06/24 2,010 2,015 2,005 2,006 1,900
2019/06/21 2,039 2,052 2,010 2,010 6,200
2019/06/20 2,086 2,086 2,035 2,038 4,500
2019/06/19 2,038 2,073 2,034 2,073 8,800
2019/06/18 2,030 2,042 2,011 2,013 11,400
2019/06/17 2,070 2,083 2,026 2,041 19,500
2019/06/14 2,110 2,110 2,055 2,065 10,800
2019/06/13 2,108 2,116 2,095 2,095 8,700
2019/06/12 2,158 2,158 2,125 2,125 8,100
2019/06/11 2,154 2,157 2,140 2,146 8,200
2019/06/10 2,241 2,241 2,148 2,154 12,300
2019/06/07 2,114 2,220 2,103 2,203 29,700
2019/06/06 2,142 2,155 2,120 2,120 20,200
2019/06/05 2,117 2,142 2,117 2,142 4,200
2019/06/04 2,084 2,110 2,084 2,107 8,100
2019/06/03 2,046 2,086 2,038 2,069 9,900
2019/05/31 2,105 2,106 2,068 2,069 7,500
2019/05/30 2,115 2,115 2,085 2,096 7,900
2019/05/29 2,122 2,150 2,081 2,142 11,700
2019/05/28 2,131 2,146 2,110 2,119 8,300
2019/05/27 2,088 2,134 2,088 2,128 5,900
2019/05/24 2,121 2,121 2,080 2,102 11,700
2019/05/23 2,152 2,181 2,116 2,121 10,800
2019/05/22 2,169 2,169 2,125 2,125 4,400
2019/05/21 2,135 2,188 2,110 2,148 24,800
2019/05/20 2,175 2,175 2,069 2,135 4,800
2019/05/17 2,131 2,186 2,107 2,146 12,700
2019/05/16 2,110 2,112 2,013 2,096 12,500
2019/05/15 2,221 2,221 2,106 2,109 14,900
2019/05/14 2,235 2,264 2,164 2,171 19,700
2019/05/13 2,117 2,175 2,108 2,129 9,800
2019/05/10 2,160 2,163 2,100 2,101 20,200
2019/05/09 2,254 2,260 2,162 2,163 16,300
2019/05/08 2,260 2,266 2,233 2,254 17,400
2019/05/07 2,320 2,326 2,268 2,271 15,000
2019/04/26 2,301 2,353 2,287 2,320 13,700
2019/04/25 2,330 2,340 2,300 2,300 8,200
2019/04/24 2,357 2,369 2,320 2,322 10,200
2019/04/23 2,331 2,371 2,331 2,367 6,400
2019/04/22 2,333 2,357 2,302 2,349 8,800
2019/04/19 2,420 2,420 2,347 2,349 6,400
2019/04/18 2,401 2,411 2,354 2,370 13,600
2019/04/17 2,434 2,434 2,401 2,411 6,100
2019/04/16 2,430 2,465 2,423 2,434 9,800
2019/04/15 2,393 2,429 2,393 2,428 12,800
2019/04/12 2,347 2,395 2,321 2,365 12,100
2019/04/11 2,352 2,414 2,302 2,336 27,100
2019/04/10 2,385 2,437 2,346 2,379 18,200
2019/04/09 2,429 2,446 2,360 2,397 27,600
2019/04/08 2,495 2,524 2,421 2,424 24,900
2019/04/05 2,629 2,629 2,516 2,540 22,100
2019/04/04 2,599 2,617 2,544 2,612 14,900
2019/04/03 2,510 2,600 2,481 2,599 17,600
2019/04/02 2,475 2,511 2,461 2,510 6,700
2019/04/01 2,467 2,500 2,428 2,451 13,000
2019/03/29 2,461 2,475 2,460 2,467 8,000
2019/03/28 2,570 2,570 2,458 2,460 24,100
2019/03/27 2,600 2,615 2,578 2,582 18,900
2019/03/26 2,555 2,620 2,537 2,620 37,200
2019/03/25 2,569 2,610 2,505 2,549 20,500
2019/03/22 2,583 2,623 2,580 2,621 15,400
2019/03/20 2,565 2,565 2,515 2,564 7,200
2019/03/19 2,630 2,630 2,472 2,522 13,400
2019/03/18 2,600 2,616 2,566 2,616 15,200
2019/03/15 2,530 2,657 2,520 2,584 33,200
2019/03/14 2,605 2,616 2,538 2,551 13,200
2019/03/13 2,521 2,593 2,507 2,562 27,100
2019/03/12 2,471 2,522 2,470 2,521 23,600
2019/03/11 2,468 2,512 2,451 2,500 16,000
2019/03/08 2,420 2,466 2,408 2,432 21,800
2019/03/07 2,463 2,520 2,440 2,520 18,500
2019/03/06 2,441 2,469 2,424 2,458 21,400
2019/03/05 2,424 2,440 2,400 2,438 18,600
2019/03/04 2,360 2,430 2,359 2,423 12,800
2019/03/01 2,372 2,380 2,351 2,360 9,600
2019/02/28 2,388 2,389 2,353 2,372 6,400
2019/02/27 2,355 2,390 2,334 2,388 17,000
2019/02/26 2,392 2,392 2,354 2,355 7,200
2019/02/25 2,412 2,417 2,381 2,392 5,900
2019/02/22 2,443 2,443 2,402 2,405 10,300
2019/02/21 2,457 2,457 2,407 2,427 13,300
2019/02/20 2,365 2,412 2,332 2,407 11,300
2019/02/19 2,399 2,399 2,301 2,367 22,400
2019/02/18 2,430 2,447 2,375 2,399 16,000
2019/02/15 2,389 2,430 2,380 2,403 16,400
2019/02/14 2,379 2,398 2,350 2,393 17,600
2019/02/13 2,340 2,387 2,311 2,384 27,100
2019/02/12 2,281 2,329 2,280 2,309 18,200
2019/02/08 2,272 2,349 2,272 2,302 23,300
2019/02/07 2,301 2,360 2,248 2,349 40,000
2019/02/06 2,402 2,402 2,300 2,313 32,900
2019/02/05 2,445 2,445 2,323 2,359 71,900
2019/02/04 2,458 2,508 2,420 2,446 47,200
2019/02/01 2,577 2,585 2,448 2,456 71,000
2019/01/31 2,800 2,808 2,520 2,577 181,100
2019/01/30 3,285 3,345 2,900 3,090 915,800
2019/01/29 3,175 3,255 3,150 3,235 139,300
2019/01/28 3,150 3,165 3,135 3,160 155,100
2019/01/25 3,135 3,160 3,120 3,150 99,600
2019/01/24 3,190 3,195 3,085 3,135 73,400
2019/01/23 3,200 3,200 3,155 3,195 98,800
2019/01/22 3,250 3,260 3,170 3,220 108,300
2019/01/21 3,250 3,270 3,205 3,250 100,500
2019/01/18 3,225 3,225 3,180 3,200 74,300
2019/01/17 3,230 3,235 3,130 3,200 102,400
2019/01/16 3,050 3,235 3,000 3,215 93,700
2019/01/15 3,100 3,120 3,015 3,015 125,900
2019/01/11 2,674 3,115 2,674 3,110 195,200
2019/01/10 2,573 2,621 2,573 2,617 16,100
2019/01/09 2,578 2,596 2,555 2,573 11,500
2019/01/08 2,535 2,592 2,533 2,549 5,800
2019/01/07 2,552 2,571 2,516 2,525 7,700
2019/01/04 2,500 2,519 2,470 2,500 10,800

このページの先頭へ