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 |
---|---|---|---|---|---|
2014/12/30 | 187 | 190 | 186 | 189 | 33,100 |
2014/12/29 | 197 | 197 | 186 | 187 | 153,800 |
2014/12/26 | 180 | 191 | 174 | 190 | 163,900 |
2014/12/25 | 177 | 180 | 173 | 176 | 77,500 |
2014/12/24 | 186 | 186 | 178 | 180 | 72,400 |
2014/12/22 | 188 | 190 | 184 | 185 | 51,200 |
2014/12/19 | 185 | 185 | 182 | 184 | 58,400 |
2014/12/18 | 184 | 185 | 182 | 182 | 31,900 |
2014/12/17 | 181 | 184 | 180 | 182 | 75,800 |
2014/12/16 | 184 | 184 | 181 | 181 | 38,200 |
2014/12/15 | 192 | 192 | 184 | 185 | 40,200 |
2014/12/12 | 192 | 193 | 187 | 190 | 60,700 |
2014/12/11 | 181 | 203 | 181 | 192 | 282,500 |
2014/12/10 | 185 | 186 | 181 | 183 | 78,600 |
2014/12/09 | 189 | 191 | 186 | 186 | 84,700 |
2014/12/08 | 194 | 194 | 190 | 190 | 88,400 |
2014/12/05 | 191 | 193 | 190 | 190 | 80,000 |
2014/12/04 | 192 | 194 | 189 | 189 | 148,500 |
2014/12/03 | 192 | 198 | 190 | 192 | 166,600 |
2014/12/02 | 191 | 193 | 188 | 190 | 140,900 |
2014/12/01 | 194 | 197 | 189 | 193 | 304,700 |
2014/11/28 | 216 | 228 | 192 | 196 | 1,887,400 |
2014/11/27 | 187 | 198 | 185 | 191 | 572,000 |
2014/11/26 | 183 | 185 | 178 | 181 | 160,200 |
2014/11/25 | 182 | 185 | 181 | 184 | 58,300 |
2014/11/21 | 181 | 184 | 180 | 184 | 63,800 |
2014/11/20 | 188 | 190 | 183 | 184 | 60,900 |
2014/11/19 | 184 | 191 | 182 | 188 | 145,000 |
2014/11/18 | 180 | 186 | 180 | 184 | 81,500 |
2014/11/17 | 186 | 187 | 180 | 181 | 130,100 |
2014/11/14 | 199 | 199 | 185 | 186 | 187,100 |
2014/11/13 | 191 | 194 | 185 | 190 | 182,300 |
2014/11/12 | 199 | 202 | 192 | 193 | 283,100 |
2014/11/11 | 196 | 218 | 192 | 199 | 1,832,300 |
2014/11/10 | 191 | 192 | 186 | 186 | 240,700 |
2014/11/07 | 201 | 205 | 188 | 197 | 394,300 |
2014/11/06 | 213 | 216 | 202 | 205 | 399,500 |
2014/11/05 | 210 | 233 | 205 | 214 | 2,702,300 |
2014/11/04 | 217 | 226 | 199 | 202 | 828,700 |
2014/10/31 | 240 | 249 | 210 | 219 | 3,109,900 |
2014/10/30 | 204 | 239 | 202 | 209 | 2,457,900 |
2014/10/29 | 205 | 220 | 192 | 199 | 1,129,600 |
2014/10/28 | 220 | 270 | 214 | 221 | 8,320,500 |
2014/10/27 | 170 | 205 | 169 | 205 | 1,896,700 |
2014/10/24 | 152 | 194 | 152 | 155 | 3,495,200 |
2014/10/23 | 148 | 151 | 146 | 147 | 116,000 |
2014/10/22 | 153 | 154 | 151 | 153 | 32,400 |
2014/10/21 | 158 | 158 | 149 | 152 | 28,000 |
2014/10/20 | 151 | 155 | 147 | 153 | 69,100 |
2014/10/17 | 155 | 156 | 144 | 144 | 74,500 |
2014/10/16 | 157 | 163 | 154 | 154 | 164,600 |
2014/10/15 | 158 | 190 | 158 | 168 | 1,379,400 |
2014/10/14 | 151 | 155 | 148 | 153 | 60,600 |
2014/10/10 | 162 | 162 | 152 | 157 | 65,400 |
2014/10/09 | 174 | 174 | 160 | 160 | 56,500 |
2014/10/08 | 165 | 173 | 165 | 171 | 69,600 |
2014/10/07 | 181 | 183 | 173 | 173 | 54,800 |
2014/10/06 | 178 | 182 | 175 | 179 | 33,800 |
2014/10/03 | 173 | 178 | 171 | 175 | 47,300 |
2014/10/02 | 177 | 179 | 174 | 174 | 82,500 |
2014/10/01 | 187 | 187 | 170 | 181 | 128,900 |
2014/09/30 | 190 | 190 | 186 | 187 | 65,700 |
2014/09/29 | 192 | 192 | 190 | 191 | 21,900 |
2014/09/26 | 189 | 193 | 189 | 190 | 27,100 |
2014/09/25 | 191 | 194 | 189 | 189 | 72,600 |
2014/09/24 | 191 | 193 | 190 | 190 | 33,700 |
2014/09/22 | 197 | 197 | 187 | 191 | 135,200 |
2014/09/19 | 196 | 197 | 193 | 195 | 63,000 |
2014/09/18 | 196 | 198 | 195 | 198 | 43,900 |
2014/09/17 | 202 | 202 | 198 | 198 | 37,200 |
2014/09/16 | 208 | 208 | 199 | 202 | 75,100 |
2014/09/12 | 209 | 212 | 205 | 206 | 41,700 |
2014/09/11 | 207 | 214 | 203 | 211 | 67,900 |
2014/09/10 | 205 | 206 | 203 | 205 | 44,400 |
2014/09/09 | 208 | 210 | 204 | 205 | 47,000 |
2014/09/08 | 209 | 211 | 204 | 207 | 60,300 |
2014/09/05 | 220 | 224 | 210 | 211 | 175,800 |
2014/09/04 | 214 | 233 | 209 | 213 | 534,900 |
2014/09/03 | 205 | 211 | 201 | 206 | 112,200 |
2014/09/02 | 214 | 215 | 200 | 201 | 256,900 |
2014/09/01 | 193 | 230 | 193 | 216 | 1,262,200 |
2014/08/29 | 193 | 198 | 189 | 191 | 52,700 |
2014/08/28 | 200 | 200 | 192 | 192 | 53,500 |
2014/08/27 | 200 | 200 | 197 | 198 | 34,100 |
2014/08/26 | 200 | 211 | 197 | 199 | 180,900 |
2014/08/25 | 195 | 196 | 189 | 196 | 82,100 |
2014/08/22 | 190 | 192 | 189 | 192 | 41,000 |
2014/08/21 | 191 | 194 | 189 | 189 | 50,500 |
2014/08/20 | 193 | 194 | 189 | 189 | 49,600 |
2014/08/19 | 197 | 200 | 191 | 193 | 65,100 |
2014/08/18 | 196 | 200 | 193 | 197 | 53,400 |
2014/08/15 | 193 | 193 | 188 | 191 | 26,700 |
2014/08/14 | 192 | 195 | 190 | 190 | 42,600 |
2014/08/13 | 196 | 200 | 191 | 193 | 99,200 |
2014/08/12 | 201 | 210 | 196 | 196 | 169,800 |
2014/08/11 | 194 | 228 | 187 | 201 | 716,100 |
2014/08/08 | 191 | 191 | 181 | 186 | 148,500 |
2014/08/07 | 196 | 201 | 193 | 195 | 121,300 |
2014/08/06 | 214 | 218 | 200 | 200 | 144,100 |
2014/08/05 | 218 | 219 | 215 | 215 | 82,600 |
2014/08/04 | 223 | 225 | 214 | 216 | 86,000 |
2014/08/01 | 212 | 230 | 210 | 220 | 158,400 |
2014/07/31 | 227 | 230 | 220 | 220 | 113,500 |
2014/07/30 | 232 | 232 | 226 | 227 | 138,200 |
2014/07/29 | 243 | 247 | 232 | 232 | 361,200 |
2014/07/28 | 230 | 255 | 230 | 235 | 756,700 |
2014/07/25 | 227 | 240 | 227 | 227 | 314,600 |
2014/07/24 | 230 | 231 | 223 | 226 | 167,900 |
2014/07/23 | 231 | 245 | 222 | 225 | 487,000 |
2014/07/22 | 242 | 244 | 222 | 224 | 395,900 |
2014/07/18 | 248 | 260 | 237 | 238 | 829,700 |
2014/07/17 | 240 | 272 | 240 | 248 | 1,987,100 |
2014/07/16 | 237 | 267 | 235 | 237 | 1,502,200 |
2014/07/15 | 216 | 280 | 216 | 262 | 5,539,500 |
2014/07/14 | 211 | 223 | 209 | 214 | 596,600 |
2014/07/11 | 233 | 245 | 213 | 214 | 1,169,500 |
2014/07/10 | 286 | 323 | 222 | 230 | 7,917,300 |
2014/07/09 | 196 | 246 | 195 | 246 | 4,443,900 |
2014/07/08 | 198 | 199 | 194 | 196 | 45,800 |
2014/07/07 | 202 | 204 | 198 | 199 | 79,200 |
2014/07/04 | 204 | 208 | 202 | 203 | 83,000 |
2014/07/03 | 210 | 211 | 202 | 205 | 119,100 |
2014/07/02 | 215 | 219 | 205 | 210 | 208,000 |
2014/07/01 | 227 | 232 | 210 | 210 | 622,400 |
2014/06/30 | 199 | 222 | 196 | 219 | 644,800 |
2014/06/27 | 208 | 216 | 194 | 200 | 542,100 |
2014/06/26 | 179 | 225 | 176 | 213 | 1,488,800 |
2014/06/25 | 186 | 189 | 180 | 180 | 95,900 |
2014/06/24 | 192 | 192 | 186 | 187 | 63,100 |
2014/06/23 | 188 | 195 | 185 | 190 | 111,800 |
2014/06/20 | 185 | 190 | 183 | 186 | 87,300 |
2014/06/19 | 190 | 190 | 184 | 184 | 98,500 |
2014/06/18 | 192 | 192 | 184 | 186 | 72,800 |
2014/06/17 | 192 | 193 | 177 | 184 | 130,100 |
2014/06/16 | 196 | 202 | 192 | 192 | 121,000 |
2014/06/13 | 188 | 194 | 186 | 191 | 134,400 |
2014/06/12 | 194 | 194 | 185 | 190 | 164,400 |
2014/06/11 | 196 | 198 | 193 | 194 | 88,200 |
2014/06/10 | 204 | 204 | 192 | 196 | 222,200 |
2014/06/09 | 198 | 206 | 195 | 204 | 301,600 |
2014/06/06 | 193 | 230 | 193 | 202 | 1,506,500 |
2014/06/05 | 199 | 200 | 192 | 192 | 248,200 |
2014/06/04 | 209 | 211 | 200 | 203 | 221,200 |
2014/06/03 | 210 | 224 | 209 | 213 | 375,100 |
2014/06/02 | 225 | 227 | 209 | 211 | 364,600 |
2014/05/30 | 213 | 224 | 205 | 213 | 403,200 |
2014/05/29 | 203 | 245 | 201 | 226 | 2,364,600 |
2014/05/28 | 255 | 263 | 210 | 211 | 3,110,900 |
2014/05/27 | 174 | 215 | 174 | 215 | 1,916,300 |
2014/05/26 | 163 | 169 | 156 | 165 | 456,300 |
2014/05/23 | 164 | 176 | 164 | 168 | 305,200 |
2014/05/22 | 167 | 171 | 160 | 165 | 230,300 |
2014/05/21 | 164 | 164 | 156 | 158 | 194,600 |
2014/05/20 | 169 | 183 | 158 | 164 | 564,700 |
2014/05/19 | 191 | 191 | 165 | 167 | 332,300 |
2014/05/16 | 183 | 187 | 176 | 176 | 259,400 |
2014/05/15 | 191 | 209 | 191 | 193 | 603,100 |
2014/05/14 | 191 | 198 | 189 | 191 | 324,000 |
2014/05/13 | 209 | 215 | 199 | 199 | 442,500 |
2014/05/12 | 209 | 209 | 198 | 201 | 448,400 |
2014/05/09 | 199 | 220 | 195 | 197 | 552,900 |
2014/05/08 | 212 | 219 | 200 | 204 | 407,000 |
2014/05/07 | 211 | 212 | 198 | 199 | 426,000 |
2014/05/02 | 225 | 233 | 214 | 220 | 865,700 |
2014/05/01 | 220 | 250 | 213 | 217 | 2,205,800 |
2014/04/30 | 249 | 257 | 207 | 213 | 1,887,500 |
2014/04/28 | 229 | 310 | 217 | 241 | 8,252,500 |
2014/04/25 | 265 | 277 | 221 | 236 | 2,598,800 |
2014/04/24 | 294 | 296 | 247 | 260 | 3,225,300 |
2014/04/23 | 346 | 368 | 310 | 310 | 10,215,900 |
2014/04/22 | 240 | 290 | 235 | 290 | 8,632,700 |
2014/04/21 | 174 | 210 | 174 | 210 | 2,495,700 |
2014/04/18 | 170 | 178 | 156 | 160 | 1,249,600 |
2014/04/17 | 153 | 173 | 149 | 156 | 1,589,900 |
2014/04/16 | 147 | 156 | 140 | 143 | 420,000 |
2014/04/15 | 133 | 170 | 133 | 151 | 3,453,500 |
2014/04/14 | 141 | 147 | 128 | 131 | 739,900 |
2014/04/11 | 133 | 179 | 133 | 146 | 3,561,100 |
2014/04/10 | 115 | 144 | 115 | 129 | 1,187,400 |
2014/04/09 | 115 | 118 | 114 | 114 | 20,800 |
2014/04/08 | 117 | 118 | 115 | 117 | 21,600 |
2014/04/07 | 119 | 119 | 116 | 117 | 15,200 |
2014/04/04 | 121 | 121 | 119 | 119 | 16,300 |
2014/04/03 | 120 | 120 | 118 | 119 | 11,200 |
2014/04/02 | 121 | 122 | 118 | 118 | 34,400 |
2014/04/01 | 117 | 120 | 117 | 120 | 18,700 |
2014/03/31 | 119 | 119 | 115 | 118 | 27,100 |
2014/03/28 | 112 | 115 | 112 | 114 | 18,600 |
2014/03/27 | 115 | 115 | 105 | 111 | 91,500 |
2014/03/26 | 119 | 120 | 112 | 114 | 70,600 |
2014/03/25 | 123 | 127 | 116 | 120 | 67,300 |
2014/03/24 | 125 | 134 | 121 | 123 | 112,400 |
2014/03/20 | 132 | 132 | 118 | 120 | 253,800 |
2014/03/19 | 145 | 148 | 131 | 134 | 293,300 |
2014/03/18 | 115 | 158 | 115 | 150 | 3,219,900 |
2014/03/17 | 123 | 123 | 110 | 110 | 101,100 |
2014/03/14 | 125 | 130 | 122 | 122 | 33,400 |
2014/03/13 | 130 | 130 | 126 | 128 | 23,600 |
2014/03/12 | 130 | 137 | 128 | 130 | 54,200 |
2014/03/11 | 133 | 133 | 128 | 130 | 88,300 |
2014/03/10 | 136 | 142 | 133 | 133 | 59,400 |
2014/03/07 | 136 | 140 | 135 | 136 | 36,900 |
2014/03/06 | 136 | 140 | 132 | 136 | 34,000 |
2014/03/05 | 145 | 147 | 128 | 134 | 114,400 |
2014/03/04 | 139 | 147 | 133 | 141 | 102,600 |
2014/03/03 | 131 | 162 | 122 | 141 | 753,600 |
2014/02/28 | 130 | 130 | 125 | 126 | 13,500 |
2014/02/27 | 132 | 132 | 131 | 131 | 6,800 |
2014/02/26 | 135 | 135 | 132 | 132 | 2,400 |
2014/02/25 | 132 | 136 | 132 | 133 | 3,700 |
2014/02/24 | 131 | 135 | 130 | 135 | 7,400 |
2014/02/21 | 135 | 135 | 132 | 132 | 8,400 |
2014/02/20 | 134 | 134 | 130 | 131 | 3,200 |
2014/02/19 | 135 | 135 | 131 | 132 | 2,000 |
2014/02/18 | 130 | 135 | 130 | 135 | 7,300 |
2014/02/17 | 129 | 129 | 127 | 128 | 2,400 |
2014/02/14 | 131 | 133 | 125 | 130 | 11,400 |
2014/02/13 | 137 | 137 | 126 | 133 | 11,000 |
2014/02/12 | 141 | 142 | 138 | 138 | 6,100 |
2014/02/10 | 138 | 142 | 137 | 137 | 6,000 |
2014/02/07 | 137 | 139 | 131 | 138 | 13,500 |
2014/02/06 | 128 | 138 | 128 | 136 | 7,900 |
2014/02/05 | 132 | 135 | 130 | 132 | 3,500 |
2014/02/04 | 132 | 135 | 128 | 129 | 31,300 |
2014/02/03 | 148 | 148 | 141 | 141 | 21,100 |
2014/01/31 | 153 | 155 | 149 | 151 | 31,600 |
2014/01/30 | 152 | 153 | 150 | 152 | 31,900 |
2014/01/29 | 155 | 155 | 151 | 154 | 14,300 |
2014/01/28 | 146 | 150 | 144 | 149 | 16,700 |
2014/01/27 | 151 | 151 | 142 | 144 | 30,900 |
2014/01/24 | 157 | 158 | 153 | 153 | 16,300 |
2014/01/23 | 161 | 161 | 158 | 158 | 6,900 |
2014/01/22 | 158 | 160 | 158 | 160 | 19,000 |
2014/01/21 | 162 | 166 | 159 | 160 | 22,800 |
2014/01/20 | 160 | 162 | 158 | 158 | 46,100 |
2014/01/17 | 159 | 159 | 156 | 157 | 32,300 |
2014/01/16 | 163 | 163 | 159 | 159 | 12,600 |
2014/01/15 | 155 | 164 | 155 | 160 | 71,400 |
2014/01/14 | 152 | 160 | 148 | 155 | 42,500 |
2014/01/10 | 155 | 157 | 154 | 155 | 13,700 |
2014/01/09 | 157 | 158 | 151 | 158 | 27,300 |
2014/01/08 | 155 | 162 | 155 | 160 | 50,700 |
2014/01/07 | 154 | 155 | 151 | 155 | 27,300 |
2014/01/06 | 156 | 157 | 151 | 154 | 33,200 |