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
2020/12/30 1,683 1,689 1,680 1,680 7,600
2020/12/29 1,711 1,723 1,681 1,683 19,200
2020/12/28 1,709 1,723 1,682 1,695 16,700
2020/12/25 1,695 1,713 1,692 1,713 7,900
2020/12/24 1,723 1,741 1,688 1,694 15,100
2020/12/23 1,720 1,732 1,719 1,720 5,500
2020/12/22 1,725 1,750 1,690 1,699 18,300
2020/12/21 1,805 1,825 1,695 1,695 25,000
2020/12/18 1,840 1,840 1,807 1,807 9,700
2020/12/17 1,813 1,841 1,796 1,841 10,900
2020/12/16 1,805 1,825 1,805 1,813 10,500
2020/12/15 1,827 1,827 1,805 1,805 5,300
2020/12/14 1,800 1,829 1,800 1,827 11,300
2020/12/11 1,780 1,809 1,780 1,799 9,300
2020/12/10 1,777 1,806 1,777 1,779 7,800
2020/12/09 1,781 1,794 1,781 1,786 2,700
2020/12/08 1,805 1,814 1,780 1,781 8,400
2020/12/07 1,850 1,853 1,788 1,788 14,100
2020/12/04 1,835 1,846 1,835 1,835 7,600
2020/12/03 1,820 1,842 1,820 1,835 5,400
2020/12/02 1,850 1,850 1,811 1,811 15,400
2020/12/01 1,903 1,903 1,806 1,810 32,900
2020/11/30 1,899 1,908 1,880 1,880 11,500
2020/11/27 1,889 1,924 1,865 1,865 18,400
2020/11/26 1,898 1,898 1,875 1,875 4,500
2020/11/25 1,897 1,908 1,885 1,885 5,600
2020/11/24 1,914 1,914 1,879 1,879 9,500
2020/11/20 1,865 1,894 1,854 1,874 2,700
2020/11/19 1,905 1,905 1,853 1,853 9,300
2020/11/18 1,885 1,905 1,881 1,905 4,100
2020/11/17 1,916 1,916 1,875 1,885 12,100
2020/11/16 1,904 1,917 1,887 1,916 12,400
2020/11/13 1,921 1,946 1,883 1,883 12,300
2020/11/12 1,995 1,995 1,961 1,961 5,200
2020/11/11 2,000 2,007 1,951 1,980 14,800
2020/11/10 2,000 2,000 1,964 1,990 13,500
2020/11/09 1,955 1,986 1,955 1,983 6,100
2020/11/06 1,940 1,954 1,917 1,944 7,300
2020/11/05 1,896 1,940 1,896 1,940 9,100
2020/11/04 1,899 1,900 1,891 1,896 2,600
2020/11/02 1,895 1,895 1,868 1,882 6,200
2020/10/30 1,854 1,872 1,854 1,858 2,800
2020/10/29 1,927 1,927 1,856 1,865 11,300
2020/10/28 1,960 1,960 1,923 1,927 5,500
2020/10/27 1,953 1,967 1,930 1,967 6,200
2020/10/26 1,948 1,950 1,925 1,938 5,400
2020/10/23 1,920 1,920 1,908 1,908 2,400
2020/10/22 1,932 1,932 1,924 1,924 2,100
2020/10/21 1,921 1,936 1,914 1,933 2,300
2020/10/20 1,942 1,942 1,922 1,922 1,300
2020/10/19 1,944 1,955 1,931 1,943 4,000
2020/10/16 1,945 1,970 1,930 1,930 3,300
2020/10/15 1,996 1,999 1,933 1,949 11,200
2020/10/14 1,994 1,995 1,985 1,990 3,100
2020/10/13 2,052 2,052 1,982 1,988 2,900
2020/10/12 2,029 2,041 2,010 2,027 3,300
2020/10/09 2,029 2,045 2,015 2,035 6,800
2020/10/08 2,011 2,029 2,011 2,029 4,400
2020/10/07 2,012 2,015 2,012 2,015 1,700
2020/10/06 1,999 2,024 1,992 2,012 3,200
2020/10/05 1,970 1,999 1,970 1,999 6,700
2020/10/02 2,013 2,041 1,957 1,970 11,700
2020/09/30 2,093 2,093 2,006 2,008 10,500
2020/09/29 2,111 2,113 2,064 2,093 14,100
2020/09/28 2,112 2,112 2,082 2,111 17,200
2020/09/25 2,047 2,113 2,047 2,096 12,600
2020/09/24 2,097 2,112 2,030 2,043 8,200
2020/09/23 2,061 2,108 2,058 2,083 13,500
2020/09/18 2,105 2,110 2,092 2,108 14,900
2020/09/17 2,087 2,109 2,079 2,109 10,600
2020/09/16 2,075 2,109 2,030 2,107 24,900
2020/09/15 2,030 2,080 2,030 2,080 6,800
2020/09/14 2,000 2,021 1,995 2,021 10,900
2020/09/11 1,996 2,000 1,990 2,000 12,400
2020/09/10 1,981 2,000 1,974 1,986 10,500
2020/09/09 1,970 1,984 1,944 1,981 13,100
2020/09/08 1,928 1,955 1,910 1,955 7,200
2020/09/07 1,880 1,925 1,880 1,920 5,100
2020/09/04 1,873 1,888 1,873 1,884 3,300
2020/09/03 1,919 1,919 1,905 1,913 2,900
2020/09/02 1,924 1,924 1,899 1,919 3,100
2020/09/01 1,907 1,907 1,888 1,890 8,300
2020/08/31 1,899 1,921 1,899 1,907 3,000
2020/08/28 1,903 1,914 1,886 1,886 6,100
2020/08/27 1,919 1,920 1,903 1,903 2,300
2020/08/26 1,910 1,918 1,900 1,904 1,900
2020/08/25 1,908 1,918 1,896 1,915 4,000
2020/08/24 1,920 1,920 1,892 1,893 1,900
2020/08/21 1,914 1,916 1,890 1,913 3,100
2020/08/20 1,894 1,911 1,893 1,899 2,000
2020/08/19 1,893 1,919 1,893 1,909 6,600
2020/08/18 1,973 1,973 1,853 1,853 8,800
2020/08/17 1,981 1,981 1,940 1,956 3,200
2020/08/14 2,001 2,001 1,992 1,997 4,100
2020/08/13 1,979 2,000 1,974 2,000 11,900
2020/08/12 1,972 1,978 1,929 1,978 6,700
2020/08/11 1,908 1,960 1,908 1,960 8,700
2020/08/07 1,891 1,908 1,872 1,908 2,000
2020/08/06 1,900 1,900 1,876 1,879 1,900
2020/08/05 1,890 1,900 1,890 1,900 3,000
2020/08/04 1,889 1,890 1,862 1,890 3,800
2020/08/03 1,875 1,879 1,843 1,849 3,500
2020/07/31 1,902 1,902 1,855 1,855 3,600
2020/07/30 1,888 1,893 1,875 1,875 2,100
2020/07/29 1,946 1,968 1,855 1,855 11,800
2020/07/28 1,921 1,969 1,921 1,943 4,200
2020/07/27 1,886 1,926 1,886 1,926 4,700
2020/07/22 1,935 1,936 1,901 1,901 5,000
2020/07/21 1,903 1,937 1,893 1,937 5,100
2020/07/20 1,906 1,906 1,890 1,904 1,700
2020/07/17 1,913 1,913 1,891 1,891 3,500
2020/07/16 1,898 1,909 1,893 1,901 5,500
2020/07/15 1,904 1,904 1,887 1,893 4,800
2020/07/14 1,902 1,902 1,885 1,899 3,700
2020/07/13 1,891 1,904 1,879 1,891 5,300
2020/07/10 1,874 1,914 1,867 1,867 4,800
2020/07/09 1,920 1,920 1,880 1,880 6,200
2020/07/08 1,976 1,988 1,901 1,901 7,000
2020/07/07 1,991 1,991 1,973 1,988 2,300
2020/07/06 1,972 1,990 1,972 1,983 3,900
2020/07/03 1,989 1,989 1,957 1,978 3,200
2020/07/02 1,972 1,998 1,936 1,985 6,600
2020/07/01 1,982 1,983 1,946 1,946 7,900
2020/06/30 1,983 1,988 1,975 1,975 2,400
2020/06/29 1,918 1,991 1,917 1,975 8,500
2020/06/26 1,908 1,927 1,897 1,917 8,000
2020/06/25 1,899 1,920 1,871 1,871 4,800
2020/06/24 1,915 1,915 1,901 1,901 1,800
2020/06/23 1,904 1,912 1,904 1,905 2,700
2020/06/22 1,933 1,933 1,903 1,904 1,800
2020/06/19 1,953 1,953 1,910 1,910 7,600
2020/06/18 1,951 1,953 1,943 1,953 1,800
2020/06/17 1,942 1,957 1,927 1,941 16,600
2020/06/16 1,929 1,942 1,910 1,942 10,900
2020/06/15 1,900 1,904 1,890 1,895 1,200
2020/06/12 1,895 1,909 1,856 1,896 9,400
2020/06/11 1,998 1,998 1,926 1,926 11,400
2020/06/10 1,973 1,998 1,973 1,998 6,000
2020/06/09 2,001 2,001 1,974 1,989 3,800
2020/06/08 1,998 2,001 1,975 2,001 6,000
2020/06/05 1,999 1,999 1,984 1,984 6,500
2020/06/04 2,000 2,005 1,979 2,005 5,700
2020/06/03 2,025 2,025 1,978 2,010 25,600
2020/06/02 2,000 2,025 1,995 2,025 16,500
2020/06/01 1,953 1,977 1,953 1,977 4,500
2020/05/29 1,994 1,999 1,957 1,957 11,500
2020/05/28 1,925 1,994 1,917 1,994 12,400
2020/05/27 1,909 1,925 1,900 1,925 5,600
2020/05/26 1,900 1,913 1,895 1,913 6,100
2020/05/25 1,893 1,905 1,884 1,884 3,900
2020/05/22 1,899 1,902 1,887 1,893 800
2020/05/21 1,922 1,922 1,888 1,897 4,700
2020/05/20 1,933 1,935 1,912 1,920 7,600
2020/05/19 1,941 1,941 1,914 1,940 4,200
2020/05/18 1,935 1,935 1,917 1,931 2,600
2020/05/15 1,923 1,938 1,918 1,936 2,900
2020/05/14 1,935 1,936 1,921 1,922 1,400
2020/05/13 1,936 1,939 1,922 1,938 5,700
2020/05/12 1,909 1,945 1,903 1,945 4,100
2020/05/11 1,961 1,978 1,914 1,914 13,700
2020/05/08 1,960 1,970 1,955 1,958 5,300
2020/05/07 1,919 1,954 1,919 1,954 7,300
2020/05/01 1,923 1,995 1,910 1,919 17,700
2020/04/30 1,928 1,928 1,896 1,920 10,200
2020/04/28 1,949 1,949 1,897 1,897 5,900
2020/04/27 1,960 1,960 1,918 1,944 7,400
2020/04/24 1,950 1,956 1,918 1,956 8,200
2020/04/23 1,923 1,951 1,914 1,951 3,600
2020/04/22 1,938 1,938 1,911 1,919 3,000
2020/04/21 1,900 1,940 1,900 1,940 2,000
2020/04/20 1,930 1,959 1,920 1,940 4,900
2020/04/17 2,000 2,000 1,926 1,926 5,800
2020/04/16 1,856 2,000 1,856 2,000 9,000
2020/04/15 1,898 1,935 1,869 1,869 4,400
2020/04/14 1,907 1,916 1,891 1,909 4,000
2020/04/13 1,955 1,957 1,864 1,906 3,200
2020/04/10 1,951 1,994 1,941 1,955 3,100
2020/04/09 1,985 1,986 1,944 1,944 5,000
2020/04/08 1,962 2,010 1,962 2,006 11,500
2020/04/07 1,844 1,965 1,832 1,965 7,400
2020/04/06 1,776 1,867 1,755 1,844 9,400
2020/04/03 1,785 1,800 1,753 1,776 6,200
2020/04/02 1,902 1,902 1,811 1,816 8,200
2020/04/01 1,960 1,968 1,902 1,902 8,300
2020/03/31 2,004 2,004 1,960 2,000 11,400
2020/03/30 2,000 2,015 1,922 2,002 31,100
2020/03/27 1,936 2,005 1,775 2,005 28,700
2020/03/26 1,840 1,936 1,790 1,936 17,200
2020/03/25 1,921 1,921 1,802 1,918 26,800
2020/03/24 1,799 1,881 1,700 1,881 15,200
2020/03/23 1,706 1,901 1,682 1,802 25,300
2020/03/19 1,566 1,656 1,565 1,656 11,200
2020/03/18 1,612 1,667 1,568 1,574 12,600
2020/03/17 1,434 1,631 1,427 1,605 28,800
2020/03/16 1,461 1,580 1,461 1,504 11,700
2020/03/13 1,433 1,488 1,433 1,465 25,400
2020/03/12 1,675 1,675 1,556 1,575 20,200
2020/03/11 1,690 1,695 1,631 1,635 8,700
2020/03/10 1,628 1,697 1,626 1,688 19,100
2020/03/09 1,680 1,735 1,665 1,674 12,200
2020/03/06 1,788 1,789 1,749 1,749 15,500
2020/03/05 1,777 1,824 1,775 1,805 14,100
2020/03/04 1,750 1,812 1,750 1,762 12,500
2020/03/03 1,900 1,921 1,750 1,750 19,000
2020/03/02 1,789 1,924 1,789 1,866 17,300
2020/02/28 1,851 1,856 1,789 1,789 16,000
2020/02/27 1,886 1,919 1,875 1,875 13,600
2020/02/26 1,903 1,915 1,876 1,907 11,500
2020/02/25 1,998 2,002 1,936 1,936 14,800
2020/02/21 2,010 2,060 2,009 2,057 5,300
2020/02/20 2,081 2,081 2,029 2,029 3,600
2020/02/19 2,059 2,074 2,054 2,066 5,500
2020/02/18 2,080 2,080 2,046 2,058 7,400
2020/02/17 2,110 2,110 2,065 2,078 8,000
2020/02/14 2,120 2,120 2,103 2,116 6,200
2020/02/13 2,117 2,132 2,107 2,120 7,000
2020/02/12 2,149 2,149 2,117 2,117 5,000
2020/02/10 2,111 2,147 2,111 2,139 4,700
2020/02/07 2,153 2,153 2,121 2,125 4,000
2020/02/06 2,121 2,160 2,121 2,156 10,200
2020/02/05 2,100 2,120 2,087 2,103 6,300
2020/02/04 2,055 2,089 2,055 2,079 4,900
2020/02/03 2,085 2,092 2,060 2,078 4,700
2020/01/31 2,102 2,129 2,100 2,100 4,500
2020/01/30 2,150 2,150 2,100 2,100 11,500
2020/01/29 2,171 2,171 2,138 2,145 7,200
2020/01/28 2,168 2,189 2,105 2,156 19,300
2020/01/27 2,176 2,198 2,155 2,195 37,200
2020/01/24 2,162 2,200 2,162 2,172 23,000
2020/01/23 2,167 2,196 2,165 2,165 9,300
2020/01/22 2,170 2,200 2,170 2,192 11,000
2020/01/21 2,184 2,191 2,173 2,173 4,400
2020/01/20 2,167 2,196 2,167 2,170 13,400
2020/01/17 2,165 2,177 2,159 2,169 6,900
2020/01/16 2,161 2,184 2,161 2,161 6,400
2020/01/15 2,187 2,187 2,158 2,186 5,000
2020/01/14 2,200 2,200 2,171 2,171 9,200
2020/01/10 2,178 2,192 2,172 2,175 7,300
2020/01/09 2,145 2,177 2,145 2,173 4,400
2020/01/08 2,163 2,165 2,138 2,141 10,400
2020/01/07 2,115 2,163 2,115 2,163 10,000
2020/01/06 2,082 2,127 2,082 2,098 10,700

このページの先頭へ