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 |
---|---|---|---|---|---|
2013/12/30 | 158 | 161 | 152 | 156 | 58,400 |
2013/12/27 | 166 | 166 | 155 | 161 | 107,300 |
2013/12/26 | 141 | 190 | 141 | 167 | 939,500 |
2013/12/25 | 136 | 141 | 135 | 141 | 50,300 |
2013/12/24 | 145 | 147 | 135 | 139 | 36,800 |
2013/12/20 | 146 | 147 | 143 | 143 | 16,300 |
2013/12/19 | 149 | 150 | 141 | 147 | 19,000 |
2013/12/18 | 150 | 150 | 145 | 149 | 27,600 |
2013/12/17 | 153 | 153 | 149 | 150 | 16,300 |
2013/12/16 | 159 | 162 | 153 | 155 | 37,200 |
2013/12/13 | 159 | 165 | 158 | 162 | 30,300 |
2013/12/12 | 164 | 165 | 163 | 163 | 11,700 |
2013/12/11 | 164 | 166 | 162 | 166 | 18,500 |
2013/12/10 | 167 | 167 | 162 | 164 | 21,000 |
2013/12/09 | 169 | 171 | 163 | 164 | 60,600 |
2013/12/06 | 168 | 170 | 162 | 166 | 58,700 |
2013/12/05 | 160 | 168 | 154 | 168 | 221,700 |
2013/12/04 | 159 | 159 | 155 | 158 | 23,800 |
2013/12/03 | 162 | 164 | 160 | 162 | 19,900 |
2013/12/02 | 161 | 165 | 158 | 165 | 36,500 |
2013/11/29 | 167 | 167 | 155 | 161 | 60,000 |
2013/11/28 | 169 | 169 | 160 | 166 | 34,700 |
2013/11/27 | 162 | 175 | 162 | 169 | 85,500 |
2013/11/26 | 160 | 162 | 156 | 161 | 21,500 |
2013/11/25 | 162 | 169 | 157 | 157 | 71,100 |
2013/11/22 | 168 | 173 | 158 | 159 | 46,800 |
2013/11/21 | 176 | 178 | 166 | 166 | 99,800 |
2013/11/20 | 165 | 183 | 162 | 177 | 270,300 |
2013/11/19 | 156 | 166 | 154 | 160 | 119,300 |
2013/11/18 | 165 | 177 | 151 | 151 | 206,600 |
2013/11/15 | 143 | 180 | 141 | 150 | 628,400 |
2013/11/14 | 141 | 142 | 138 | 140 | 3,700 |
2013/11/13 | 140 | 140 | 138 | 138 | 9,600 |
2013/11/12 | 140 | 141 | 140 | 140 | 3,200 |
2013/11/11 | 142 | 145 | 139 | 139 | 8,100 |
2013/11/08 | 141 | 142 | 139 | 140 | 12,700 |
2013/11/07 | 148 | 148 | 144 | 144 | 1,700 |
2013/11/06 | 145 | 150 | 142 | 147 | 9,000 |
2013/11/05 | 141 | 152 | 141 | 145 | 10,000 |
2013/11/01 | 147 | 147 | 141 | 141 | 10,900 |
2013/10/31 | 145 | 149 | 144 | 144 | 8,300 |
2013/10/30 | 151 | 155 | 145 | 145 | 38,300 |
2013/10/29 | 155 | 155 | 151 | 154 | 11,300 |
2013/10/28 | 154 | 157 | 153 | 155 | 6,600 |
2013/10/25 | 157 | 159 | 152 | 154 | 23,700 |
2013/10/24 | 152 | 155 | 152 | 155 | 9,800 |
2013/10/23 | 161 | 161 | 151 | 155 | 42,400 |
2013/10/22 | 159 | 163 | 156 | 159 | 29,900 |
2013/10/21 | 165 | 168 | 157 | 158 | 67,700 |
2013/10/18 | 148 | 163 | 148 | 155 | 98,200 |
2013/10/17 | 148 | 164 | 146 | 153 | 93,700 |
2013/10/16 | 140 | 147 | 140 | 144 | 18,500 |
2013/10/15 | 140 | 146 | 138 | 140 | 45,400 |
2013/10/11 | 132 | 176 | 132 | 143 | 393,100 |
2013/10/10 | 132 | 134 | 130 | 133 | 10,300 |
2013/10/09 | 131 | 134 | 130 | 133 | 9,800 |
2013/10/08 | 127 | 133 | 126 | 132 | 13,900 |
2013/10/07 | 133 | 139 | 129 | 130 | 25,200 |
2013/10/04 | 137 | 140 | 135 | 137 | 8,200 |
2013/10/03 | 134 | 141 | 134 | 139 | 7,500 |
2013/10/02 | 136 | 138 | 132 | 133 | 12,000 |
2013/10/01 | 135 | 137 | 134 | 135 | 11,600 |
2013/09/30 | 137 | 137 | 131 | 131 | 20,000 |
2013/09/27 | 136 | 138 | 131 | 136 | 20,800 |
2013/09/26 | 128 | 135 | 127 | 130 | 11,800 |
2013/09/26 | 1 -> 100.00 分割 | ||||
2013/09/25 | 12,990 | 13,320 | 12,800 | 12,800 | 328 |
2013/09/24 | 13,400 | 13,890 | 13,200 | 13,890 | 84 |
2013/09/20 | 13,500 | 13,500 | 13,180 | 13,180 | 48 |
2013/09/19 | 13,150 | 14,100 | 13,000 | 13,130 | 463 |
2013/09/18 | 13,000 | 13,230 | 12,900 | 12,930 | 67 |
2013/09/17 | 13,000 | 13,360 | 12,850 | 13,100 | 114 |
2013/09/13 | 13,710 | 13,880 | 13,000 | 13,100 | 203 |
2013/09/12 | 13,890 | 14,500 | 13,860 | 13,880 | 331 |
2013/09/11 | 13,880 | 14,180 | 13,510 | 13,700 | 100 |
2013/09/10 | 13,650 | 14,180 | 13,500 | 13,790 | 211 |
2013/09/09 | 12,850 | 14,190 | 12,810 | 13,650 | 158 |
2013/09/06 | 13,300 | 13,360 | 12,700 | 12,760 | 33 |
2013/09/05 | 13,350 | 13,500 | 13,290 | 13,310 | 76 |
2013/09/04 | 13,380 | 13,380 | 13,000 | 13,290 | 254 |
2013/09/03 | 12,980 | 13,380 | 12,980 | 13,000 | 130 |
2013/09/02 | 12,500 | 13,000 | 12,500 | 13,000 | 44 |
2013/08/30 | 12,300 | 12,600 | 12,300 | 12,520 | 31 |
2013/08/29 | 12,580 | 12,580 | 12,500 | 12,500 | 60 |
2013/08/28 | 13,290 | 13,290 | 12,600 | 12,650 | 50 |
2013/08/27 | 13,070 | 13,360 | 13,000 | 13,360 | 69 |
2013/08/26 | 13,360 | 13,370 | 12,800 | 13,370 | 186 |
2013/08/23 | 13,590 | 14,500 | 13,200 | 13,390 | 1,093 |
2013/08/22 | 12,970 | 13,900 | 12,200 | 12,990 | 367 |
2013/08/21 | 13,400 | 13,600 | 12,700 | 12,980 | 56 |
2013/08/20 | 13,080 | 13,300 | 12,700 | 13,100 | 247 |
2013/08/19 | 13,590 | 13,700 | 12,890 | 13,380 | 241 |
2013/08/16 | 13,990 | 15,000 | 12,150 | 13,700 | 1,267 |
2013/08/15 | 11,900 | 14,800 | 11,320 | 13,730 | 1,273 |
2013/08/14 | 11,400 | 12,500 | 11,280 | 12,200 | 105 |
2013/08/13 | 11,000 | 11,300 | 11,000 | 11,290 | 27 |
2013/08/12 | 11,320 | 11,540 | 11,200 | 11,290 | 81 |
2013/08/09 | 11,490 | 11,890 | 11,490 | 11,560 | 118 |
2013/08/08 | 12,400 | 12,700 | 11,910 | 12,390 | 129 |
2013/08/07 | 12,950 | 12,950 | 12,500 | 12,520 | 92 |
2013/08/06 | 12,500 | 13,000 | 12,500 | 12,800 | 111 |
2013/08/05 | 12,990 | 13,190 | 12,600 | 13,000 | 85 |
2013/08/02 | 12,000 | 12,800 | 12,000 | 12,750 | 160 |
2013/08/01 | 12,300 | 12,300 | 11,600 | 12,200 | 49 |
2013/07/31 | 12,510 | 12,510 | 12,210 | 12,300 | 78 |
2013/07/30 | 11,600 | 12,400 | 11,300 | 12,210 | 106 |
2013/07/29 | 12,000 | 12,000 | 11,300 | 11,600 | 119 |
2013/07/26 | 12,300 | 12,400 | 11,900 | 12,180 | 103 |
2013/07/25 | 12,560 | 13,000 | 12,300 | 12,300 | 149 |
2013/07/24 | 12,600 | 12,800 | 12,400 | 12,560 | 69 |
2013/07/23 | 12,700 | 12,900 | 12,600 | 12,600 | 120 |
2013/07/22 | 13,350 | 13,350 | 12,800 | 12,990 | 89 |
2013/07/19 | 13,710 | 13,710 | 13,100 | 13,150 | 61 |
2013/07/18 | 12,990 | 14,900 | 12,700 | 13,790 | 523 |
2013/07/17 | 12,990 | 13,000 | 12,500 | 12,750 | 277 |
2013/07/16 | 12,500 | 13,350 | 12,500 | 12,990 | 134 |
2013/07/12 | 13,200 | 13,200 | 12,700 | 13,000 | 177 |
2013/07/11 | 13,610 | 13,610 | 12,810 | 13,220 | 308 |
2013/07/10 | 14,240 | 14,240 | 13,620 | 13,620 | 139 |
2013/07/09 | 15,090 | 15,100 | 13,700 | 14,400 | 193 |
2013/07/08 | 14,700 | 15,960 | 14,190 | 14,500 | 901 |
2013/07/05 | 13,200 | 14,190 | 13,200 | 14,000 | 241 |
2013/07/04 | 13,200 | 13,200 | 12,910 | 13,000 | 204 |
2013/07/03 | 12,670 | 13,600 | 12,670 | 13,200 | 297 |
2013/07/02 | 13,100 | 13,100 | 12,140 | 12,790 | 322 |
2013/07/01 | 12,210 | 12,680 | 11,930 | 12,650 | 281 |
2013/06/28 | 11,620 | 11,910 | 11,290 | 11,910 | 621 |
2013/06/27 | 11,850 | 12,670 | 10,000 | 10,760 | 1,935 |
2013/06/26 | 14,600 | 14,840 | 11,850 | 12,000 | 587 |
2013/06/25 | 13,750 | 15,100 | 13,350 | 14,850 | 804 |
2013/06/24 | 14,300 | 14,610 | 13,700 | 13,950 | 232 |
2013/06/21 | 14,700 | 14,900 | 13,810 | 14,900 | 263 |
2013/06/20 | 15,450 | 15,450 | 14,200 | 14,990 | 256 |
2013/06/19 | 15,800 | 16,080 | 15,040 | 15,500 | 370 |
2013/06/18 | 14,800 | 15,990 | 14,800 | 15,400 | 365 |
2013/06/17 | 14,060 | 15,370 | 14,060 | 15,200 | 467 |
2013/06/14 | 13,980 | 16,500 | 13,980 | 14,660 | 812 |
2013/06/13 | 14,020 | 14,800 | 13,500 | 13,950 | 403 |
2013/06/12 | 13,210 | 14,190 | 13,210 | 14,010 | 612 |
2013/06/11 | 14,500 | 15,320 | 13,990 | 14,100 | 618 |
2013/06/10 | 14,200 | 15,610 | 14,200 | 15,000 | 1,024 |
2013/06/07 | 14,050 | 14,500 | 12,840 | 14,060 | 1,024 |
2013/06/06 | 16,660 | 16,850 | 15,010 | 15,010 | 2,459 |
2013/06/05 | 18,190 | 18,610 | 16,520 | 16,970 | 5,808 |
2013/06/04 | 26,500 | 26,500 | 21,000 | 21,000 | 5,752 |
2013/06/03 | 26,000 | 26,000 | 26,000 | 26,000 | 571 |
2013/05/31 | 20,990 | 21,000 | 20,500 | 21,000 | 4,556 |
2013/05/30 | 17,390 | 17,500 | 16,300 | 17,000 | 352 |
2013/05/29 | 15,990 | 18,250 | 15,900 | 17,080 | 620 |
2013/05/28 | 15,890 | 15,890 | 14,750 | 15,830 | 102 |
2013/05/27 | 15,700 | 16,450 | 15,100 | 15,730 | 360 |
2013/05/24 | 14,110 | 16,500 | 14,110 | 16,500 | 473 |
2013/05/23 | 15,800 | 16,000 | 14,520 | 14,560 | 307 |
2013/05/22 | 17,000 | 17,000 | 15,060 | 16,200 | 333 |
2013/05/21 | 17,580 | 17,580 | 16,700 | 16,940 | 348 |
2013/05/20 | 17,500 | 17,840 | 16,800 | 17,210 | 582 |
2013/05/17 | 15,000 | 17,000 | 15,000 | 16,720 | 309 |
2013/05/16 | 15,520 | 15,970 | 14,100 | 15,500 | 773 |
2013/05/15 | 17,600 | 17,880 | 14,800 | 15,400 | 1,207 |
2013/05/14 | 18,190 | 18,400 | 17,210 | 17,600 | 1,811 |
2013/05/13 | 16,950 | 20,850 | 16,930 | 18,190 | 4,213 |
2013/05/10 | 17,150 | 17,420 | 16,610 | 16,850 | 1,000 |
2013/05/09 | 17,100 | 17,450 | 16,600 | 16,800 | 1,065 |
2013/05/08 | 17,180 | 17,490 | 16,660 | 17,200 | 589 |
2013/05/07 | 16,800 | 16,820 | 16,250 | 16,570 | 686 |
2013/05/02 | 15,600 | 15,990 | 15,260 | 15,850 | 341 |
2013/05/01 | 16,180 | 16,700 | 15,400 | 15,910 | 829 |
2013/04/30 | 16,980 | 17,200 | 15,920 | 16,150 | 713 |
2013/04/26 | 17,000 | 17,000 | 16,550 | 16,580 | 471 |
2013/04/25 | 17,810 | 17,950 | 16,550 | 17,000 | 646 |
2013/04/24 | 18,300 | 18,900 | 17,510 | 17,810 | 1,245 |
2013/04/23 | 17,100 | 18,980 | 16,800 | 17,850 | 2,053 |
2013/04/22 | 16,000 | 17,300 | 15,690 | 16,670 | 1,141 |
2013/04/19 | 16,490 | 16,850 | 15,400 | 15,690 | 479 |
2013/04/18 | 16,600 | 16,970 | 15,930 | 16,400 | 672 |
2013/04/17 | 17,500 | 17,500 | 16,500 | 16,600 | 1,288 |
2013/04/16 | 15,710 | 17,800 | 15,430 | 17,800 | 2,362 |
2013/04/15 | 18,000 | 18,090 | 15,900 | 16,370 | 2,728 |
2013/04/12 | 21,590 | 23,690 | 16,690 | 18,800 | 13,353 |
2013/04/11 | 16,500 | 19,690 | 16,000 | 19,690 | 4,776 |
2013/04/10 | 14,310 | 17,210 | 14,310 | 15,690 | 4,344 |
2013/04/09 | 20,100 | 20,100 | 14,000 | 14,210 | 5,304 |
2013/04/08 | 16,100 | 16,100 | 16,100 | 16,100 | 456 |
2013/04/05 | 10,400 | 13,100 | 10,400 | 13,100 | 3,717 |
2013/04/04 | 10,000 | 10,440 | 9,800 | 10,100 | 146 |
2013/04/03 | 9,940 | 10,260 | 9,720 | 10,110 | 384 |
2013/04/02 | 10,000 | 10,070 | 9,600 | 9,950 | 342 |
2013/04/01 | 10,720 | 10,720 | 9,800 | 10,300 | 288 |
2013/03/29 | 10,710 | 10,800 | 10,190 | 10,420 | 324 |
2013/03/28 | 10,790 | 10,910 | 10,500 | 10,500 | 419 |
2013/03/27 | 10,770 | 11,070 | 10,630 | 10,630 | 726 |
2013/03/26 | 11,300 | 11,300 | 10,750 | 10,750 | 301 |
2013/03/25 | 11,990 | 11,990 | 11,200 | 11,550 | 211 |
2013/03/22 | 12,340 | 12,340 | 11,120 | 11,150 | 456 |
2013/03/21 | 11,100 | 12,500 | 10,800 | 12,400 | 1,232 |
2013/03/19 | 11,050 | 11,050 | 10,490 | 10,800 | 46 |
2013/03/18 | 10,700 | 10,800 | 10,400 | 10,600 | 303 |
2013/03/15 | 11,100 | 11,180 | 10,720 | 11,120 | 159 |
2013/03/14 | 11,030 | 11,220 | 10,350 | 10,700 | 166 |
2013/03/13 | 10,550 | 12,470 | 10,350 | 10,710 | 940 |
2013/03/12 | 10,510 | 10,510 | 10,310 | 10,360 | 153 |
2013/03/11 | 10,330 | 10,680 | 10,300 | 10,680 | 185 |
2013/03/08 | 11,100 | 11,390 | 10,310 | 10,800 | 293 |
2013/03/07 | 11,450 | 11,450 | 10,770 | 11,070 | 191 |
2013/03/06 | 10,900 | 11,580 | 10,800 | 11,450 | 313 |
2013/03/05 | 12,130 | 14,000 | 10,700 | 11,200 | 2,294 |
2013/03/04 | 10,630 | 11,230 | 10,600 | 11,230 | 908 |
2013/03/01 | 9,020 | 10,450 | 9,020 | 9,730 | 805 |
2013/02/28 | 8,900 | 9,000 | 8,840 | 8,980 | 120 |
2013/02/27 | 8,850 | 9,040 | 8,730 | 8,730 | 79 |
2013/02/26 | 8,580 | 8,870 | 8,580 | 8,800 | 48 |
2013/02/25 | 8,900 | 9,100 | 8,810 | 9,000 | 142 |
2013/02/22 | 9,190 | 9,190 | 8,530 | 8,700 | 273 |
2013/02/21 | 9,140 | 10,000 | 8,850 | 9,190 | 455 |
2013/02/20 | 8,800 | 9,300 | 8,700 | 8,710 | 289 |
2013/02/19 | 8,420 | 8,790 | 8,420 | 8,680 | 48 |
2013/02/18 | 8,260 | 8,800 | 8,250 | 8,500 | 41 |
2013/02/15 | 8,850 | 8,900 | 8,200 | 8,400 | 160 |
2013/02/14 | 9,010 | 9,400 | 8,800 | 8,870 | 216 |
2013/02/13 | 9,600 | 9,600 | 8,800 | 8,800 | 603 |
2013/02/12 | 11,500 | 11,880 | 9,500 | 9,800 | 561 |
2013/02/08 | 12,050 | 13,800 | 9,900 | 10,950 | 2,800 |
2013/02/07 | 11,200 | 11,200 | 11,200 | 11,200 | 716 |
2013/02/06 | 8,160 | 9,700 | 8,160 | 9,700 | 1,406 |
2013/02/05 | 8,320 | 8,500 | 8,100 | 8,200 | 146 |
2013/02/04 | 8,700 | 8,700 | 8,300 | 8,310 | 61 |
2013/02/01 | 8,740 | 8,740 | 8,690 | 8,700 | 18 |
2013/01/31 | 8,780 | 8,800 | 8,450 | 8,690 | 136 |
2013/01/30 | 8,370 | 8,790 | 8,340 | 8,760 | 95 |
2013/01/29 | 8,050 | 8,400 | 7,930 | 8,390 | 87 |
2013/01/28 | 8,060 | 8,200 | 8,060 | 8,080 | 46 |
2013/01/25 | 7,570 | 8,400 | 7,570 | 8,100 | 160 |
2013/01/24 | 7,620 | 7,790 | 7,500 | 7,510 | 149 |
2013/01/23 | 8,110 | 8,110 | 7,810 | 7,860 | 58 |
2013/01/22 | 7,900 | 8,150 | 7,810 | 7,810 | 25 |
2013/01/21 | 8,010 | 8,050 | 7,890 | 7,890 | 151 |
2013/01/18 | 8,240 | 8,240 | 7,890 | 7,890 | 32 |
2013/01/17 | 8,020 | 8,200 | 7,800 | 8,150 | 62 |
2013/01/16 | 8,510 | 8,510 | 8,100 | 8,100 | 142 |
2013/01/15 | 8,810 | 8,930 | 8,390 | 8,770 | 100 |
2013/01/11 | 8,800 | 8,940 | 8,760 | 8,800 | 44 |
2013/01/10 | 8,900 | 8,950 | 8,500 | 8,780 | 155 |
2013/01/09 | 8,370 | 9,010 | 8,300 | 8,600 | 302 |
2013/01/08 | 8,220 | 8,280 | 8,050 | 8,120 | 110 |
2013/01/07 | 9,260 | 9,260 | 8,020 | 8,040 | 541 |
2013/01/04 | 8,540 | 9,580 | 8,300 | 8,810 | 766 |