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

フューチャーベンチャーキャピタル(8462)の株価時系列情報

フューチャーベンチャーキャピタル(8462)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
2011/12/30 7,260 7,350 7,260 7,350 22
2011/12/29 7,010 7,010 7,000 7,000 2
2011/12/28 7,330 7,330 7,000 7,020 7
2011/12/27 7,350 7,350 6,910 7,200 115
2011/12/26 7,910 8,200 7,120 7,350 262
2011/12/22 7,400 8,700 7,200 8,060 226
2011/12/21 7,200 7,300 7,190 7,200 42
2011/12/20 7,320 7,320 6,880 6,880 47
2011/12/19 6,820 7,290 6,820 7,290 68
2011/12/16 6,820 6,820 6,820 6,820 2
2011/12/15 6,830 7,050 6,830 7,030 22
2011/12/14 7,000 7,000 6,900 6,960 50
2011/12/13 6,800 7,000 6,800 6,800 25
2011/12/12 6,910 6,910 6,910 6,910 1
2011/12/09 6,880 6,900 6,880 6,900 3
2011/12/08 6,770 6,880 6,770 6,880 2
2011/12/07 6,800 6,890 6,730 6,890 4
2011/12/06 6,900 7,060 6,710 6,750 143
2011/12/05 7,000 7,000 7,000 7,000 1
2011/12/02 7,200 7,300 7,180 7,300 10
2011/12/01 7,320 7,320 7,320 7,320 5
2011/11/30 0 0 0 7,000 0
2011/11/29 0 0 0 7,000 0
2011/11/28 7,010 7,010 7,000 7,000 3
2011/11/25 7,010 7,010 7,010 7,010 3
2011/11/24 7,010 7,010 7,010 7,010 1
2011/11/22 0 0 0 7,290 0
2011/11/21 7,290 7,290 7,290 7,290 30
2011/11/18 7,060 7,120 6,890 6,960 16
2011/11/17 7,000 7,190 6,960 6,960 17
2011/11/16 6,950 7,160 6,950 7,160 2
2011/11/15 7,120 7,120 7,120 7,120 1
2011/11/14 7,200 7,200 7,200 7,200 22
2011/11/11 7,180 7,190 7,180 7,190 31
2011/11/10 7,100 7,100 7,050 7,100 6
2011/11/09 6,660 7,150 6,660 7,150 24
2011/11/08 7,150 7,150 6,700 6,700 12
2011/11/07 6,710 7,000 6,710 7,000 12
2011/11/04 7,200 7,200 6,350 6,700 71
2011/11/02 7,000 7,150 7,000 7,150 3
2011/11/01 7,490 7,490 7,220 7,220 20
2011/10/31 7,300 7,300 7,080 7,100 11
2011/10/28 7,100 7,500 7,100 7,300 24
2011/10/27 6,910 7,000 6,910 7,000 3
2011/10/26 6,800 7,060 6,800 7,060 25
2011/10/25 6,680 6,680 6,680 6,680 1
2011/10/24 6,760 6,760 6,760 6,760 1
2011/10/21 6,760 6,760 6,760 6,760 1
2011/10/20 7,090 7,090 6,720 6,750 31
2011/10/19 6,710 6,900 6,710 6,890 8
2011/10/18 6,960 6,960 6,660 6,670 12
2011/10/17 6,940 6,940 6,550 6,800 57
2011/10/14 7,300 7,900 6,720 7,090 330
2011/10/13 6,760 6,960 6,760 6,900 15
2011/10/12 6,800 7,000 6,800 6,860 45
2011/10/11 6,800 6,810 6,800 6,810 5
2011/10/07 6,880 6,900 6,880 6,900 10
2011/10/06 6,840 7,210 6,840 7,000 74
2011/10/05 7,010 7,010 6,720 6,840 36
2011/10/04 7,390 7,500 7,240 7,310 6
2011/10/03 7,750 7,750 7,400 7,500 24
2011/09/30 7,700 7,720 7,700 7,720 3
2011/09/29 7,550 8,150 7,550 8,150 34
2011/09/28 7,720 7,770 7,700 7,700 12
2011/09/27 7,610 7,610 7,600 7,600 4
2011/09/26 8,000 8,100 7,650 7,650 17
2011/09/22 8,080 8,600 7,710 8,600 128
2011/09/21 7,900 8,400 7,900 8,200 16
2011/09/20 8,850 8,900 7,970 8,020 40
2011/09/16 8,400 8,450 8,110 8,400 26
2011/09/15 8,100 8,390 8,100 8,100 11
2011/09/14 8,050 8,050 8,000 8,000 11
2011/09/13 7,900 8,500 7,760 8,500 34
2011/09/12 7,760 8,210 7,650 8,200 58
2011/09/09 8,550 8,880 8,200 8,510 152
2011/09/08 8,690 8,690 8,400 8,400 20
2011/09/07 8,200 8,770 8,200 8,410 20
2011/09/06 8,500 8,500 8,200 8,200 19
2011/09/05 8,500 8,600 8,500 8,500 17
2011/09/02 8,300 8,310 8,300 8,300 15
2011/09/01 8,150 8,300 8,150 8,300 19
2011/08/31 8,200 8,250 8,200 8,200 20
2011/08/30 8,400 8,480 8,400 8,480 96
2011/08/29 0 0 0 8,400 0
2011/08/26 8,320 8,400 8,310 8,400 9
2011/08/25 8,330 8,630 8,330 8,400 32
2011/08/24 8,350 8,410 8,260 8,410 16
2011/08/23 8,240 8,800 8,240 8,800 28
2011/08/22 8,950 8,950 8,200 8,200 85
2011/08/19 9,120 9,120 8,750 8,800 47
2011/08/18 9,350 9,350 8,600 8,970 764
2011/08/17 9,700 10,100 9,700 10,100 27
2011/08/16 9,230 9,650 9,230 9,650 26
2011/08/15 9,800 9,910 9,210 9,620 10
2011/08/12 9,400 9,900 9,400 9,800 11
2011/08/11 9,300 9,300 9,300 9,300 3
2011/08/10 9,250 9,500 9,250 9,500 5
2011/08/09 9,010 9,280 8,400 9,270 76
2011/08/08 10,350 10,350 10,350 10,350 1
2011/08/05 10,000 10,470 9,550 10,050 35
2011/08/04 9,800 9,990 9,800 9,990 3
2011/08/03 9,540 9,600 9,540 9,600 7
2011/08/02 9,980 9,980 9,550 9,660 19
2011/08/01 9,530 9,660 9,530 9,530 12
2011/07/29 10,000 10,000 9,450 9,450 43
2011/07/28 10,010 10,590 9,900 10,380 23
2011/07/27 10,220 10,220 10,100 10,100 15
2011/07/26 10,300 10,300 10,300 10,300 2
2011/07/25 10,100 10,100 10,100 10,100 13
2011/07/22 10,300 10,400 10,300 10,400 2
2011/07/21 0 0 0 10,250 0
2011/07/20 10,700 10,700 10,240 10,250 27
2011/07/19 10,750 10,750 10,260 10,400 30
2011/07/15 10,750 10,750 10,750 10,750 1
2011/07/14 11,000 11,000 10,640 10,640 19
2011/07/13 0 0 0 11,300 0
2011/07/12 0 0 0 11,300 0
2011/07/11 11,260 11,860 11,000 11,300 6
2011/07/08 10,890 11,080 10,890 11,080 13
2011/07/07 10,700 10,730 10,700 10,730 2
2011/07/06 10,700 10,700 10,700 10,700 4
2011/07/05 10,570 10,570 10,570 10,570 8
2011/07/04 10,990 10,990 10,990 10,990 1
2011/07/01 10,990 10,990 10,800 10,800 12
2011/06/30 0 0 0 11,100 0
2011/06/29 10,520 11,100 10,520 11,100 14
2011/06/28 10,650 10,900 10,650 10,880 16
2011/06/27 10,500 10,500 10,360 10,500 8
2011/06/24 10,400 10,800 10,330 10,690 12
2011/06/23 10,400 10,600 10,400 10,400 7
2011/06/22 10,350 10,440 10,350 10,440 7
2011/06/21 10,500 10,500 10,000 10,350 30
2011/06/20 10,880 11,000 10,600 10,800 55
2011/06/17 10,500 10,510 10,500 10,500 3
2011/06/16 10,710 10,750 10,400 10,410 50
2011/06/15 10,990 10,990 10,630 10,760 16
2011/06/14 10,880 10,990 10,840 10,990 11
2011/06/13 10,800 11,100 10,790 10,850 14
2011/06/10 10,860 11,420 10,810 11,420 24
2011/06/09 11,780 11,780 11,150 11,460 12
2011/06/08 11,000 11,300 10,990 11,300 29
2011/06/07 11,010 11,190 10,860 11,190 56
2011/06/06 11,490 12,900 10,770 11,100 236
2011/06/03 11,200 12,000 10,520 11,090 147
2011/06/02 10,500 10,890 10,500 10,700 12
2011/06/01 11,000 11,000 10,500 10,500 26
2011/05/31 10,700 11,180 10,410 11,180 49
2011/05/30 10,750 10,980 10,620 10,700 27
2011/05/27 10,510 10,900 10,400 10,650 19
2011/05/26 10,900 11,000 10,500 11,000 31
2011/05/25 11,050 11,050 10,610 11,000 12
2011/05/24 10,810 11,100 10,030 11,100 288
2011/05/23 11,900 12,000 10,810 10,810 424
2011/05/20 11,370 13,900 11,000 12,800 1,648
2011/05/19 10,910 10,910 10,800 10,900 22
2011/05/18 10,800 11,000 10,750 11,000 32
2011/05/17 10,800 11,100 10,800 11,000 15
2011/05/16 11,000 11,210 11,000 11,200 4
2011/05/13 11,000 11,300 10,810 11,300 25
2011/05/12 11,100 11,300 11,000 11,300 8
2011/05/11 11,000 11,110 10,850 10,990 30
2011/05/10 10,910 11,040 10,750 11,040 23
2011/05/09 11,000 11,040 10,800 11,040 32
2011/05/06 10,810 11,650 10,810 11,000 25
2011/05/02 11,000 11,500 11,000 11,400 7
2011/04/28 11,700 11,700 10,690 11,450 71
2011/04/27 11,400 11,510 10,690 10,800 61
2011/04/26 11,010 11,400 11,010 11,400 6
2011/04/25 12,000 12,000 11,150 11,300 35
2011/04/22 12,790 12,790 12,010 12,010 44
2011/04/21 13,800 14,100 12,100 12,690 385
2011/04/20 11,700 13,800 11,690 13,800 115
2011/04/19 10,500 11,100 10,500 10,800 32
2011/04/18 10,300 11,050 10,250 10,800 81
2011/04/15 10,220 10,700 10,220 10,300 68
2011/04/14 11,500 11,770 10,580 11,000 78
2011/04/13 10,570 11,800 10,500 11,300 101
2011/04/12 11,800 12,000 10,500 11,050 143
2011/04/11 12,100 12,940 11,320 11,800 66
2011/04/08 10,400 11,800 10,400 11,020 70
2011/04/07 11,040 12,000 11,040 11,600 41
2011/04/06 12,000 12,380 11,550 11,640 65
2011/04/05 11,950 12,980 11,910 12,980 57
2011/04/04 12,190 12,430 11,900 11,900 59
2011/04/01 12,190 12,200 11,850 12,000 55
2011/03/31 12,500 12,600 12,010 12,190 244
2011/03/30 12,920 13,800 12,550 12,550 269
2011/03/29 16,800 16,800 13,500 14,120 1,649
2011/03/28 12,900 13,800 12,100 13,800 473
2011/03/25 9,450 10,800 9,100 10,800 219
2011/03/24 9,600 9,650 9,300 9,300 114
2011/03/23 10,540 11,300 9,540 10,000 242
2011/03/22 10,000 10,530 9,550 10,530 251
2011/03/18 8,000 9,030 7,520 9,030 686
2011/03/17 7,550 8,450 6,600 7,530 286
2011/03/16 7,450 8,150 7,000 7,550 1,406
2011/03/15 8,500 8,650 8,500 8,500 470
2011/03/14 11,500 11,500 11,500 11,500 34
2011/03/11 15,400 18,700 14,200 14,500 2,544
2011/03/10 17,900 22,300 17,000 17,000 4,755
2011/03/09 17,000 19,400 16,160 17,500 4,956
2011/03/08 12,500 15,400 12,500 15,400 1,118
2011/03/07 11,000 13,000 10,750 12,400 246
2011/03/04 10,520 11,500 10,460 10,600 204
2011/03/03 9,850 12,000 9,850 10,220 89
2011/03/02 9,950 10,100 9,860 10,100 7
2011/03/01 9,890 10,200 9,890 10,000 21
2011/02/28 9,900 9,950 9,800 9,890 44
2011/02/25 9,900 10,190 9,820 10,190 87
2011/02/24 10,100 10,190 9,950 10,190 76
2011/02/23 10,300 10,690 10,300 10,690 7
2011/02/22 10,530 10,530 9,980 10,500 48
2011/02/21 10,800 10,800 10,100 10,300 31
2011/02/18 10,980 10,980 10,100 10,800 22
2011/02/17 10,550 10,560 10,550 10,560 11
2011/02/16 9,950 10,550 9,950 10,550 14
2011/02/15 0 0 0 9,950 0
2011/02/14 10,300 10,300 9,950 9,950 4
2011/02/10 9,800 10,050 9,800 10,050 2
2011/02/09 9,800 9,800 9,800 9,800 1
2011/02/08 9,860 10,100 9,860 9,910 10
2011/02/07 9,790 9,900 9,750 9,900 11
2011/02/04 9,870 10,090 9,830 10,090 10
2011/02/03 9,800 10,100 9,800 10,000 15
2011/02/02 10,010 10,490 10,010 10,250 7
2011/02/01 9,950 10,250 9,950 10,250 29
2011/01/31 9,800 9,800 9,800 9,800 5
2011/01/28 9,850 10,100 9,850 10,100 4
2011/01/27 9,850 9,950 9,850 9,950 2
2011/01/26 10,490 10,490 9,820 10,290 21
2011/01/25 9,450 10,310 9,410 10,310 46
2011/01/24 9,600 9,900 9,550 9,900 14
2011/01/21 10,010 10,500 9,600 9,750 94
2011/01/20 11,000 11,700 10,100 10,500 86
2011/01/19 10,450 13,300 10,440 10,750 435
2011/01/18 11,000 11,070 10,050 10,350 79
2011/01/17 9,500 10,650 9,500 10,650 148
2011/01/14 9,100 9,300 9,020 9,150 22
2011/01/13 9,550 9,550 9,000 9,250 85
2011/01/12 9,520 9,800 9,410 9,600 41
2011/01/11 10,060 10,060 9,800 9,800 5
2011/01/07 10,000 10,580 9,970 9,970 30
2011/01/06 9,450 10,000 9,450 10,000 33
2011/01/05 9,350 9,600 9,350 9,600 51
2011/01/04 9,000 9,500 9,000 9,200 28

このページの先頭へ