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 |
---|---|---|---|---|---|
2015/12/30 | 3,055 | 3,085 | 2,812 | 2,877 | 2,190,600 |
2015/12/29 | 3,100 | 3,185 | 2,837 | 3,115 | 2,858,700 |
2015/12/28 | 2,719 | 2,980 | 2,658 | 2,980 | 3,252,400 |
2015/12/25 | 2,490 | 2,580 | 2,318 | 2,480 | 1,993,600 |
2015/12/24 | 2,050 | 2,541 | 2,047 | 2,510 | 3,037,200 |
2015/12/22 | 1,812 | 2,172 | 1,793 | 2,100 | 2,477,300 |
2015/12/21 | 2,150 | 2,189 | 1,671 | 1,830 | 2,336,100 |
2015/12/18 | 2,350 | 2,387 | 2,105 | 2,133 | 1,417,200 |
2015/12/17 | 2,397 | 2,550 | 2,053 | 2,396 | 3,416,200 |
2015/12/16 | 3,080 | 3,145 | 2,396 | 2,396 | 2,945,600 |
2015/12/15 | 2,615 | 3,010 | 2,560 | 2,896 | 3,633,900 |
2015/12/14 | 2,532 | 2,610 | 2,456 | 2,560 | 1,304,800 |
2015/12/11 | 2,353 | 2,628 | 2,353 | 2,482 | 2,044,800 |
2015/12/10 | 2,264 | 2,527 | 2,166 | 2,342 | 2,451,100 |
2015/12/09 | 2,351 | 2,571 | 2,238 | 2,340 | 1,787,900 |
2015/12/08 | 2,620 | 2,742 | 2,401 | 2,449 | 2,803,200 |
2015/12/07 | 2,180 | 2,637 | 2,007 | 2,600 | 5,026,800 |
2015/12/04 | 2,670 | 2,681 | 2,210 | 2,210 | 2,983,300 |
2015/12/03 | 2,827 | 2,887 | 2,551 | 2,710 | 2,474,600 |
2015/12/02 | 2,500 | 2,880 | 2,433 | 2,777 | 4,359,000 |
2015/12/01 | 2,185 | 2,503 | 2,152 | 2,480 | 3,828,100 |
2015/11/30 | 2,248 | 2,330 | 2,059 | 2,200 | 3,410,000 |
2015/11/27 | 1,922 | 2,176 | 1,922 | 2,170 | 5,698,600 |
2015/11/26 | 1,662 | 1,931 | 1,644 | 1,907 | 3,857,800 |
2015/11/25 | 1,706 | 1,886 | 1,616 | 1,700 | 3,679,300 |
2015/11/24 | 1,520 | 1,815 | 1,428 | 1,764 | 6,126,600 |
2015/11/20 | 1,250 | 1,530 | 1,241 | 1,504 | 4,825,700 |
2015/11/19 | 1,334 | 1,380 | 1,199 | 1,250 | 2,217,600 |
2015/11/18 | 1,612 | 1,612 | 1,378 | 1,385 | 3,198,100 |
2015/11/17 | 1,679 | 1,775 | 1,343 | 1,532 | 5,879,500 |
2015/11/16 | 1,345 | 1,615 | 1,332 | 1,615 | 6,049,500 |
2015/11/13 | 1,195 | 1,315 | 1,156 | 1,315 | 3,712,500 |
2015/11/12 | 1,232 | 1,237 | 996 | 1,015 | 2,141,800 |
2015/11/11 | 1,200 | 1,320 | 1,152 | 1,186 | 3,318,500 |
2015/11/10 | 1,054 | 1,288 | 983 | 1,249 | 7,396,500 |
2015/11/09 | 871 | 1,024 | 836 | 1,024 | 2,090,400 |
2015/11/06 | 1,060 | 1,065 | 860 | 874 | 2,242,800 |
2015/11/05 | 964 | 1,033 | 916 | 985 | 2,710,100 |
2015/11/04 | 799 | 904 | 750 | 904 | 1,625,400 |
2015/11/02 | 708 | 768 | 707 | 754 | 413,800 |
2015/10/30 | 770 | 771 | 695 | 722 | 561,900 |
2015/10/29 | 802 | 815 | 768 | 785 | 595,800 |
2015/10/28 | 760 | 840 | 745 | 803 | 1,768,500 |
2015/10/27 | 711 | 768 | 705 | 750 | 723,300 |
2015/10/26 | 790 | 815 | 733 | 733 | 1,574,700 |
2015/10/23 | 694 | 768 | 689 | 760 | 2,481,300 |
2015/10/22 | 660 | 709 | 640 | 705 | 928,900 |
2015/10/21 | 642 | 668 | 621 | 638 | 457,300 |
2015/10/20 | 641 | 660 | 605 | 623 | 613,800 |
2015/10/19 | 690 | 718 | 657 | 671 | 1,273,200 |
2015/10/16 | 592 | 671 | 582 | 650 | 1,762,700 |
2015/10/15 | 569 | 598 | 556 | 572 | 230,000 |
2015/10/14 | 598 | 604 | 568 | 573 | 290,900 |
2015/10/13 | 636 | 648 | 592 | 600 | 434,800 |
2015/10/09 | 665 | 673 | 634 | 665 | 584,800 |
2015/10/08 | 669 | 735 | 650 | 680 | 3,091,100 |
2015/10/07 | 579 | 649 | 575 | 649 | 1,866,800 |
2015/10/06 | 507 | 591 | 507 | 549 | 1,247,000 |
2015/10/05 | 483 | 507 | 477 | 503 | 317,400 |
2015/10/02 | 460 | 491 | 453 | 490 | 362,400 |
2015/10/01 | 437 | 468 | 436 | 461 | 218,900 |
2015/09/30 | 446 | 446 | 430 | 437 | 83,900 |
2015/09/29 | 426 | 453 | 424 | 430 | 115,500 |
2015/09/28 | 435 | 439 | 421 | 434 | 70,000 |
2015/09/25 | 431 | 431 | 415 | 427 | 66,800 |
2015/09/24 | 446 | 452 | 432 | 437 | 72,300 |
2015/09/18 | 450 | 458 | 435 | 456 | 106,200 |
2015/09/17 | 434 | 458 | 431 | 446 | 122,800 |
2015/09/16 | 463 | 464 | 435 | 437 | 82,000 |
2015/09/15 | 485 | 485 | 447 | 456 | 164,900 |
2015/09/14 | 477 | 498 | 460 | 471 | 399,100 |
2015/09/11 | 419 | 503 | 419 | 503 | 691,800 |
2015/09/10 | 430 | 439 | 412 | 423 | 88,000 |
2015/09/09 | 410 | 454 | 408 | 430 | 261,900 |
2015/09/08 | 407 | 419 | 400 | 400 | 89,700 |
2015/09/07 | 426 | 426 | 399 | 415 | 118,000 |
2015/09/04 | 450 | 454 | 409 | 422 | 142,900 |
2015/09/03 | 488 | 488 | 450 | 450 | 161,200 |
2015/09/02 | 448 | 485 | 448 | 465 | 156,700 |
2015/09/01 | 492 | 494 | 465 | 472 | 97,400 |
2015/08/31 | 482 | 503 | 476 | 500 | 132,300 |
2015/08/28 | 490 | 515 | 490 | 508 | 170,100 |
2015/08/27 | 490 | 525 | 475 | 486 | 331,100 |
2015/08/26 | 435 | 475 | 408 | 474 | 557,600 |
2015/08/25 | 384 | 468 | 369 | 395 | 412,800 |
2015/08/24 | 502 | 528 | 448 | 448 | 355,100 |
2015/08/21 | 569 | 588 | 548 | 548 | 165,100 |
2015/08/20 | 573 | 608 | 572 | 592 | 85,800 |
2015/08/19 | 595 | 598 | 573 | 579 | 128,700 |
2015/08/18 | 557 | 634 | 552 | 616 | 435,900 |
2015/08/17 | 567 | 570 | 555 | 564 | 61,900 |
2015/08/14 | 562 | 570 | 553 | 567 | 66,300 |
2015/08/13 | 596 | 597 | 558 | 563 | 116,000 |
2015/08/12 | 616 | 616 | 581 | 603 | 109,000 |
2015/08/11 | 617 | 623 | 615 | 616 | 30,500 |
2015/08/10 | 627 | 637 | 617 | 617 | 66,300 |
2015/08/07 | 628 | 694 | 628 | 637 | 260,900 |
2015/08/06 | 628 | 644 | 626 | 629 | 66,600 |
2015/08/05 | 621 | 636 | 621 | 625 | 75,200 |
2015/08/04 | 652 | 654 | 640 | 641 | 55,700 |
2015/08/03 | 677 | 685 | 657 | 657 | 85,100 |
2015/07/31 | 680 | 680 | 666 | 667 | 56,600 |
2015/07/30 | 686 | 690 | 666 | 680 | 53,900 |
2015/07/29 | 695 | 712 | 678 | 678 | 104,700 |
2015/07/28 | 667 | 705 | 657 | 675 | 154,100 |
2015/07/27 | 687 | 698 | 680 | 684 | 110,900 |
2015/07/24 | 688 | 710 | 684 | 705 | 112,900 |
2015/07/23 | 710 | 717 | 690 | 699 | 152,500 |
2015/07/22 | 720 | 721 | 709 | 709 | 64,400 |
2015/07/21 | 705 | 724 | 705 | 712 | 92,000 |
2015/07/17 | 720 | 722 | 703 | 713 | 87,500 |
2015/07/16 | 698 | 724 | 689 | 720 | 211,700 |
2015/07/15 | 736 | 736 | 700 | 709 | 168,400 |
2015/07/14 | 722 | 747 | 719 | 723 | 219,700 |
2015/07/13 | 805 | 832 | 728 | 737 | 1,964,900 |
2015/07/10 | 777 | 777 | 777 | 777 | 35,400 |
2015/07/09 | 647 | 682 | 591 | 677 | 442,800 |
2015/07/08 | 753 | 763 | 681 | 702 | 297,600 |
2015/07/07 | 724 | 745 | 717 | 745 | 83,300 |
2015/07/06 | 720 | 733 | 701 | 710 | 120,800 |
2015/07/03 | 757 | 762 | 729 | 744 | 113,200 |
2015/07/02 | 764 | 781 | 756 | 768 | 145,500 |
2015/07/01 | 729 | 776 | 719 | 751 | 197,900 |
2015/06/30 | 697 | 720 | 685 | 720 | 123,400 |
2015/06/29 | 698 | 729 | 690 | 708 | 268,200 |
2015/06/26 | 767 | 771 | 750 | 758 | 188,700 |
2015/06/25 | 787 | 792 | 777 | 777 | 95,100 |
2015/06/24 | 786 | 813 | 779 | 793 | 264,900 |
2015/06/23 | 779 | 789 | 773 | 779 | 137,800 |
2015/06/22 | 778 | 801 | 776 | 782 | 105,100 |
2015/06/19 | 767 | 800 | 761 | 788 | 192,200 |
2015/06/18 | 767 | 850 | 755 | 782 | 546,900 |
2015/06/17 | 767 | 767 | 751 | 759 | 62,600 |
2015/06/16 | 780 | 783 | 755 | 758 | 159,700 |
2015/06/15 | 790 | 790 | 779 | 783 | 87,700 |
2015/06/12 | 782 | 797 | 777 | 794 | 103,700 |
2015/06/11 | 798 | 798 | 779 | 783 | 123,500 |
2015/06/10 | 800 | 832 | 782 | 783 | 206,800 |
2015/06/09 | 831 | 840 | 800 | 800 | 301,000 |
2015/06/08 | 890 | 891 | 832 | 855 | 322,500 |
2015/06/05 | 980 | 986 | 872 | 889 | 1,829,300 |
2015/06/04 | 811 | 961 | 811 | 961 | 2,556,700 |
2015/06/03 | 771 | 819 | 770 | 811 | 362,200 |
2015/06/02 | 775 | 782 | 769 | 777 | 92,300 |
2015/06/01 | 765 | 785 | 756 | 775 | 207,700 |
2015/05/29 | 756 | 759 | 749 | 755 | 111,800 |
2015/05/28 | 769 | 775 | 757 | 759 | 131,000 |
2015/05/27 | 777 | 784 | 766 | 767 | 135,800 |
2015/05/26 | 781 | 787 | 775 | 778 | 134,200 |
2015/05/25 | 787 | 817 | 768 | 787 | 403,300 |
2015/05/22 | 814 | 895 | 802 | 802 | 2,027,900 |
2015/05/21 | 761 | 774 | 749 | 754 | 197,000 |
2015/05/20 | 760 | 788 | 750 | 762 | 226,500 |
2015/05/19 | 762 | 800 | 734 | 775 | 369,500 |
2015/05/18 | 792 | 792 | 755 | 770 | 220,200 |
2015/05/15 | 777 | 820 | 768 | 784 | 430,000 |
2015/05/14 | 835 | 912 | 824 | 841 | 1,080,900 |
2015/05/13 | 845 | 855 | 825 | 838 | 161,600 |
2015/05/12 | 865 | 882 | 843 | 845 | 180,600 |
2015/05/11 | 872 | 911 | 852 | 866 | 421,400 |
2015/05/08 | 827 | 880 | 816 | 871 | 470,300 |
2015/05/07 | 808 | 865 | 784 | 842 | 543,100 |
2015/05/01 | 849 | 849 | 790 | 797 | 372,600 |
2015/04/30 | 885 | 891 | 833 | 847 | 378,400 |
2015/04/28 | 893 | 921 | 870 | 895 | 511,700 |
2015/04/27 | 910 | 956 | 901 | 908 | 685,500 |
2015/04/24 | 922 | 1,024 | 894 | 934 | 3,717,200 |
2015/04/23 | 867 | 945 | 856 | 883 | 1,213,300 |
2015/04/22 | 845 | 894 | 830 | 878 | 919,700 |
2015/04/21 | 920 | 926 | 863 | 874 | 609,600 |
2015/04/20 | 876 | 920 | 855 | 865 | 561,900 |
2015/04/17 | 910 | 990 | 901 | 915 | 1,151,600 |
2015/04/16 | 900 | 1,027 | 845 | 950 | 5,133,800 |
2015/04/15 | 976 | 991 | 901 | 915 | 1,975,600 |
2015/04/14 | 1,242 | 1,242 | 943 | 991 | 3,912,600 |
2015/04/13 | 1,220 | 1,296 | 1,151 | 1,240 | 6,534,700 |
2015/04/10 | 1,100 | 1,130 | 990 | 1,130 | 6,888,100 |
2015/04/09 | 1,102 | 1,320 | 915 | 980 | 14,669,400 |
2015/04/08 | 1,042 | 1,072 | 936 | 1,072 | 7,637,800 |
2015/04/07 | 772 | 772 | 772 | 772 | 65,300 |
2015/04/06 | 672 | 672 | 672 | 672 | 73,100 |
2015/04/03 | 572 | 572 | 572 | 572 | 47,400 |
2015/04/02 | 501 | 505 | 481 | 492 | 306,800 |
2015/04/01 | 531 | 540 | 497 | 501 | 327,200 |
2015/03/31 | 516 | 540 | 502 | 516 | 360,700 |
2015/03/30 | 547 | 558 | 496 | 519 | 725,600 |
2015/03/27 | 563 | 588 | 550 | 557 | 377,100 |
2015/03/26 | 575 | 623 | 549 | 564 | 825,000 |
2015/03/25 | 575 | 653 | 569 | 604 | 2,420,500 |
2015/03/24 | 555 | 586 | 543 | 569 | 711,700 |
2015/03/23 | 623 | 638 | 560 | 567 | 1,676,700 |
2015/03/20 | 561 | 657 | 541 | 622 | 3,816,200 |
2015/03/19 | 592 | 596 | 556 | 564 | 635,300 |
2015/03/18 | 625 | 632 | 575 | 602 | 1,148,200 |
2015/03/17 | 638 | 665 | 605 | 619 | 971,700 |
2015/03/16 | 687 | 694 | 609 | 622 | 1,508,900 |
2015/03/13 | 725 | 733 | 662 | 702 | 1,087,100 |
2015/03/12 | 805 | 817 | 666 | 712 | 2,055,900 |
2015/03/11 | 806 | 842 | 787 | 805 | 1,450,800 |
2015/03/10 | 930 | 949 | 820 | 820 | 1,740,900 |
2015/03/09 | 957 | 1,058 | 937 | 970 | 2,416,000 |
2015/03/06 | 1,050 | 1,115 | 942 | 972 | 2,054,600 |
2015/03/05 | 1,340 | 1,368 | 1,130 | 1,130 | 1,841,900 |
2015/03/04 | 1,230 | 1,549 | 1,210 | 1,430 | 3,106,600 |
2015/03/03 | 1,324 | 1,397 | 1,173 | 1,249 | 2,552,200 |
2015/03/02 | 1,050 | 1,351 | 1,042 | 1,300 | 4,047,000 |
2015/02/27 | 907 | 1,080 | 884 | 1,080 | 3,300,200 |
2015/02/26 | 816 | 967 | 815 | 937 | 1,878,100 |
2015/02/25 | 824 | 899 | 786 | 817 | 1,612,600 |
2015/02/24 | 720 | 885 | 716 | 841 | 3,721,000 |
2015/02/23 | 710 | 813 | 691 | 735 | 1,594,000 |
2015/02/20 | 715 | 732 | 698 | 725 | 488,200 |
2015/02/19 | 774 | 775 | 697 | 730 | 802,000 |
2015/02/18 | 759 | 860 | 721 | 730 | 2,386,900 |
2015/02/17 | 879 | 880 | 744 | 744 | 1,537,600 |
2015/02/16 | 945 | 1,018 | 823 | 894 | 1,449,500 |
2015/02/13 | 990 | 1,180 | 930 | 1,050 | 3,386,800 |
2015/02/12 | 1,050 | 1,050 | 1,050 | 1,050 | 211,200 |
2015/02/10 | 937 | 1,034 | 808 | 900 | 4,237,100 |
2015/02/09 | 855 | 937 | 855 | 937 | 1,400,000 |
2015/02/06 | 787 | 787 | 787 | 787 | 416,400 |
2015/02/05 | 659 | 740 | 612 | 687 | 2,259,300 |
2015/02/04 | 860 | 886 | 661 | 714 | 3,145,500 |
2015/02/03 | 782 | 870 | 680 | 800 | 6,114,100 |
2015/02/02 | 622 | 722 | 622 | 722 | 7,772,400 |
2015/01/30 | 560 | 622 | 560 | 622 | 606,200 |
2015/01/29 | 538 | 590 | 495 | 522 | 4,658,100 |
2015/01/28 | 430 | 518 | 423 | 518 | 3,515,300 |
2015/01/27 | 491 | 531 | 418 | 438 | 6,426,100 |
2015/01/26 | 363 | 451 | 326 | 451 | 3,150,200 |
2015/01/23 | 433 | 449 | 351 | 371 | 8,201,000 |
2015/01/22 | 313 | 369 | 305 | 369 | 1,358,500 |
2015/01/21 | 377 | 393 | 289 | 289 | 6,155,100 |
2015/01/20 | 303 | 369 | 290 | 369 | 7,270,100 |
2015/01/19 | 225 | 289 | 217 | 289 | 1,857,800 |
2015/01/16 | 218 | 223 | 208 | 209 | 184,100 |
2015/01/15 | 237 | 237 | 220 | 220 | 239,900 |
2015/01/14 | 232 | 242 | 226 | 227 | 309,800 |
2015/01/13 | 221 | 259 | 219 | 240 | 1,228,500 |
2015/01/09 | 248 | 264 | 216 | 223 | 2,715,500 |
2015/01/08 | 201 | 226 | 198 | 226 | 799,700 |
2015/01/07 | 207 | 209 | 197 | 203 | 173,800 |
2015/01/06 | 189 | 209 | 187 | 205 | 707,100 |
2015/01/05 | 186 | 197 | 186 | 192 | 98,100 |