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 |