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 |
---|---|---|---|---|---|
2016/12/30 | 1,639 | 1,671 | 1,612 | 1,649 | 322,100 |
2016/12/29 | 1,662 | 1,663 | 1,621 | 1,633 | 304,500 |
2016/12/28 | 1,637 | 1,699 | 1,632 | 1,667 | 489,300 |
2016/12/27 | 1,640 | 1,662 | 1,632 | 1,635 | 371,400 |
2016/12/26 | 1,668 | 1,686 | 1,630 | 1,657 | 475,300 |
2016/12/22 | 1,711 | 1,712 | 1,643 | 1,688 | 1,014,000 |
2016/12/21 | 1,793 | 1,840 | 1,712 | 1,741 | 3,172,600 |
2016/12/20 | 1,620 | 1,742 | 1,610 | 1,720 | 3,519,700 |
2016/12/19 | 1,543 | 1,615 | 1,524 | 1,601 | 1,301,800 |
2016/12/16 | 1,570 | 1,615 | 1,506 | 1,521 | 1,746,600 |
2016/12/15 | 1,635 | 1,640 | 1,554 | 1,570 | 2,154,800 |
2016/12/14 | 1,735 | 1,740 | 1,601 | 1,632 | 3,372,900 |
2016/12/13 | 1,574 | 1,789 | 1,574 | 1,703 | 12,933,100 |
2016/12/12 | 1,974 | 1,974 | 1,974 | 1,974 | 48,100 |
2016/12/09 | 2,474 | 2,474 | 2,474 | 2,474 | 23,400 |
2016/12/08 | 2,915 | 3,015 | 2,870 | 2,974 | 1,140,200 |
2016/12/07 | 2,999 | 3,075 | 2,811 | 2,922 | 2,766,500 |
2016/12/06 | 2,977 | 3,060 | 2,923 | 3,050 | 3,681,300 |
2016/12/05 | 2,643 | 2,971 | 2,591 | 2,877 | 5,395,900 |
2016/12/02 | 2,500 | 2,640 | 2,464 | 2,596 | 1,708,900 |
2016/12/01 | 2,640 | 2,718 | 2,511 | 2,539 | 3,035,300 |
2016/11/30 | 2,414 | 2,750 | 2,361 | 2,640 | 6,805,700 |
2016/11/29 | 2,332 | 2,369 | 2,253 | 2,306 | 2,327,600 |
2016/11/28 | 2,119 | 2,420 | 2,100 | 2,287 | 5,585,800 |
2016/11/25 | 1,985 | 2,268 | 1,955 | 2,107 | 4,027,500 |
2016/11/24 | 2,120 | 2,130 | 2,012 | 2,017 | 856,000 |
2016/11/22 | 2,025 | 2,150 | 1,990 | 2,120 | 1,238,100 |
2016/11/21 | 2,150 | 2,181 | 2,036 | 2,075 | 1,459,400 |
2016/11/18 | 2,300 | 2,330 | 2,149 | 2,159 | 2,112,100 |
2016/11/17 | 2,145 | 2,329 | 2,108 | 2,299 | 3,699,200 |
2016/11/16 | 2,280 | 2,428 | 2,190 | 2,195 | 6,458,000 |
2016/11/15 | 2,230 | 2,230 | 2,030 | 2,230 | 5,787,400 |
2016/11/14 | 1,733 | 1,908 | 1,704 | 1,830 | 2,613,800 |
2016/11/11 | 2,035 | 2,080 | 1,645 | 1,716 | 5,490,200 |
2016/11/10 | 1,947 | 2,070 | 1,847 | 1,915 | 2,701,400 |
2016/11/09 | 2,023 | 2,037 | 1,688 | 1,838 | 2,459,600 |
2016/11/08 | 2,022 | 2,134 | 1,931 | 1,950 | 2,767,300 |
2016/11/07 | 1,980 | 2,120 | 1,929 | 2,000 | 1,890,800 |
2016/11/04 | 2,095 | 2,112 | 1,893 | 1,901 | 2,612,900 |
2016/11/02 | 2,148 | 2,237 | 1,876 | 2,075 | 4,998,800 |
2016/11/01 | 2,298 | 2,323 | 2,088 | 2,154 | 3,660,000 |
2016/10/31 | 2,150 | 2,347 | 2,135 | 2,278 | 5,160,300 |
2016/10/28 | 1,739 | 2,081 | 1,724 | 2,050 | 7,764,600 |
2016/10/27 | 1,774 | 1,825 | 1,646 | 1,761 | 4,534,700 |
2016/10/26 | 1,424 | 1,734 | 1,379 | 1,734 | 5,034,000 |
2016/10/25 | 1,515 | 1,516 | 1,412 | 1,434 | 319,900 |
2016/10/24 | 1,539 | 1,539 | 1,503 | 1,505 | 152,000 |
2016/10/21 | 1,550 | 1,556 | 1,530 | 1,530 | 230,000 |
2016/10/20 | 1,540 | 1,567 | 1,538 | 1,538 | 162,900 |
2016/10/19 | 1,547 | 1,555 | 1,533 | 1,540 | 217,400 |
2016/10/18 | 1,540 | 1,573 | 1,535 | 1,547 | 228,000 |
2016/10/17 | 1,555 | 1,598 | 1,523 | 1,549 | 290,000 |
2016/10/14 | 1,546 | 1,638 | 1,545 | 1,563 | 432,400 |
2016/10/13 | 1,577 | 1,587 | 1,551 | 1,554 | 253,900 |
2016/10/12 | 1,605 | 1,631 | 1,572 | 1,579 | 229,000 |
2016/10/11 | 1,685 | 1,689 | 1,603 | 1,637 | 253,200 |
2016/10/07 | 1,648 | 1,705 | 1,600 | 1,663 | 322,900 |
2016/10/06 | 1,724 | 1,744 | 1,627 | 1,663 | 405,200 |
2016/10/05 | 1,800 | 1,808 | 1,712 | 1,740 | 453,600 |
2016/10/04 | 1,605 | 1,823 | 1,590 | 1,766 | 1,371,200 |
2016/10/03 | 1,603 | 1,638 | 1,578 | 1,606 | 323,300 |
2016/09/30 | 1,538 | 1,612 | 1,528 | 1,540 | 319,100 |
2016/09/29 | 1,552 | 1,613 | 1,490 | 1,573 | 340,400 |
2016/09/28 | 1,566 | 1,585 | 1,541 | 1,541 | 176,800 |
2016/09/27 | 1,564 | 1,590 | 1,536 | 1,574 | 205,100 |
2016/09/26 | 1,647 | 1,657 | 1,553 | 1,560 | 675,500 |
2016/09/23 | 1,709 | 1,758 | 1,660 | 1,665 | 688,700 |
2016/09/21 | 1,590 | 1,674 | 1,590 | 1,652 | 265,800 |
2016/09/20 | 1,539 | 1,731 | 1,538 | 1,605 | 653,900 |
2016/09/16 | 1,549 | 1,679 | 1,535 | 1,610 | 454,800 |
2016/09/15 | 1,522 | 1,597 | 1,503 | 1,564 | 271,300 |
2016/09/14 | 1,558 | 1,591 | 1,530 | 1,535 | 268,400 |
2016/09/13 | 1,686 | 1,717 | 1,520 | 1,561 | 862,800 |
2016/09/12 | 1,805 | 1,830 | 1,641 | 1,652 | 840,500 |
2016/09/09 | 1,626 | 1,913 | 1,625 | 1,903 | 732,200 |
2016/09/08 | 1,836 | 1,859 | 1,813 | 1,826 | 193,900 |
2016/09/07 | 1,840 | 1,884 | 1,835 | 1,853 | 176,700 |
2016/09/06 | 1,844 | 1,896 | 1,838 | 1,875 | 152,200 |
2016/09/05 | 1,861 | 1,876 | 1,817 | 1,844 | 194,300 |
2016/09/02 | 1,870 | 1,949 | 1,795 | 1,876 | 482,900 |
2016/09/01 | 1,976 | 1,983 | 1,889 | 1,896 | 289,900 |
2016/08/31 | 2,080 | 2,087 | 1,987 | 1,993 | 300,600 |
2016/08/30 | 2,051 | 2,095 | 2,016 | 2,072 | 236,500 |
2016/08/29 | 2,029 | 2,105 | 2,010 | 2,058 | 295,500 |
2016/08/26 | 2,130 | 2,146 | 1,975 | 1,998 | 664,100 |
2016/08/25 | 2,236 | 2,269 | 2,143 | 2,157 | 317,900 |
2016/08/24 | 2,217 | 2,263 | 2,192 | 2,245 | 206,000 |
2016/08/23 | 2,281 | 2,346 | 2,228 | 2,237 | 384,100 |
2016/08/22 | 2,280 | 2,369 | 2,223 | 2,306 | 702,400 |
2016/08/19 | 2,160 | 2,260 | 2,133 | 2,250 | 478,100 |
2016/08/18 | 2,160 | 2,170 | 2,122 | 2,143 | 141,600 |
2016/08/17 | 2,149 | 2,197 | 2,125 | 2,159 | 189,800 |
2016/08/16 | 2,157 | 2,216 | 2,114 | 2,125 | 266,600 |
2016/08/15 | 2,100 | 2,195 | 2,077 | 2,181 | 226,500 |
2016/08/12 | 2,075 | 2,138 | 2,061 | 2,094 | 152,000 |
2016/08/10 | 2,066 | 2,170 | 2,042 | 2,080 | 180,600 |
2016/08/09 | 2,066 | 2,110 | 2,060 | 2,074 | 93,000 |
2016/08/08 | 2,067 | 2,143 | 2,043 | 2,065 | 150,800 |
2016/08/05 | 2,080 | 2,187 | 2,025 | 2,065 | 299,400 |
2016/08/04 | 2,183 | 2,220 | 2,053 | 2,080 | 354,400 |
2016/08/03 | 2,130 | 2,250 | 2,110 | 2,175 | 578,200 |
2016/08/02 | 2,004 | 2,251 | 2,004 | 2,179 | 755,100 |
2016/08/01 | 1,928 | 2,049 | 1,925 | 2,037 | 261,100 |
2016/07/29 | 1,980 | 1,980 | 1,851 | 1,968 | 244,800 |
2016/07/28 | 1,842 | 1,988 | 1,840 | 1,919 | 330,500 |
2016/07/27 | 1,860 | 1,887 | 1,835 | 1,857 | 97,700 |
2016/07/26 | 1,860 | 1,910 | 1,833 | 1,836 | 135,400 |
2016/07/25 | 1,781 | 1,990 | 1,780 | 1,875 | 510,700 |
2016/07/22 | 1,848 | 1,850 | 1,784 | 1,824 | 240,000 |
2016/07/21 | 1,825 | 1,944 | 1,790 | 1,870 | 387,500 |
2016/07/20 | 1,824 | 1,909 | 1,773 | 1,790 | 400,900 |
2016/07/19 | 1,969 | 1,982 | 1,870 | 1,877 | 348,500 |
2016/07/15 | 2,040 | 2,113 | 1,956 | 2,008 | 465,200 |
2016/07/14 | 2,128 | 2,159 | 2,071 | 2,081 | 279,300 |
2016/07/13 | 2,183 | 2,288 | 2,125 | 2,134 | 744,700 |
2016/07/12 | 2,188 | 2,222 | 2,150 | 2,162 | 342,900 |
2016/07/11 | 2,152 | 2,248 | 2,108 | 2,150 | 428,300 |
2016/07/08 | 2,099 | 2,147 | 1,991 | 2,108 | 380,800 |
2016/07/07 | 2,259 | 2,315 | 2,070 | 2,091 | 867,800 |
2016/07/06 | 2,166 | 2,311 | 2,155 | 2,216 | 1,114,100 |
2016/07/05 | 2,149 | 2,377 | 2,088 | 2,288 | 2,347,400 |
2016/07/04 | 2,003 | 2,094 | 1,968 | 2,086 | 421,100 |
2016/07/01 | 2,027 | 2,114 | 1,985 | 2,000 | 672,500 |
2016/06/30 | 2,200 | 2,262 | 2,071 | 2,077 | 1,146,900 |
2016/06/29 | 2,188 | 2,229 | 2,063 | 2,100 | 1,571,400 |
2016/06/28 | 1,975 | 2,225 | 1,932 | 2,211 | 2,478,900 |
2016/06/27 | 1,790 | 2,025 | 1,750 | 1,994 | 2,075,400 |
2016/06/24 | 2,070 | 2,220 | 1,524 | 1,640 | 3,737,700 |
2016/06/23 | 1,587 | 2,027 | 1,570 | 2,024 | 2,533,400 |
2016/06/22 | 1,640 | 1,661 | 1,552 | 1,627 | 309,500 |
2016/06/21 | 1,587 | 1,700 | 1,585 | 1,627 | 328,500 |
2016/06/20 | 1,573 | 1,733 | 1,532 | 1,627 | 627,900 |
2016/06/17 | 1,570 | 1,692 | 1,461 | 1,567 | 560,000 |
2016/06/16 | 1,620 | 1,650 | 1,429 | 1,455 | 470,500 |
2016/06/15 | 1,616 | 1,696 | 1,546 | 1,651 | 311,900 |
2016/06/14 | 1,758 | 1,822 | 1,401 | 1,577 | 738,400 |
2016/06/13 | 1,885 | 1,917 | 1,768 | 1,776 | 347,600 |
2016/06/10 | 1,952 | 2,060 | 1,940 | 1,965 | 293,000 |
2016/06/09 | 1,922 | 2,140 | 1,884 | 1,992 | 747,800 |
2016/06/08 | 1,795 | 2,155 | 1,780 | 2,012 | 909,100 |
2016/06/07 | 1,879 | 1,922 | 1,820 | 1,832 | 271,700 |
2016/06/06 | 1,880 | 1,886 | 1,720 | 1,802 | 547,900 |
2016/06/03 | 2,058 | 2,065 | 1,874 | 1,912 | 616,000 |
2016/06/02 | 2,150 | 2,168 | 2,055 | 2,079 | 249,500 |
2016/06/01 | 2,222 | 2,300 | 2,147 | 2,172 | 478,400 |
2016/05/31 | 2,248 | 2,268 | 2,172 | 2,224 | 280,700 |
2016/05/30 | 2,052 | 2,246 | 2,052 | 2,234 | 363,300 |
2016/05/27 | 2,178 | 2,218 | 2,083 | 2,097 | 358,500 |
2016/05/26 | 2,278 | 2,304 | 2,150 | 2,175 | 571,600 |
2016/05/25 | 2,251 | 2,320 | 2,172 | 2,250 | 475,300 |
2016/05/24 | 2,245 | 2,272 | 2,161 | 2,170 | 333,400 |
2016/05/23 | 2,261 | 2,333 | 2,175 | 2,213 | 459,000 |
2016/05/20 | 2,278 | 2,435 | 2,260 | 2,346 | 824,500 |
2016/05/19 | 2,291 | 2,340 | 2,050 | 2,275 | 1,156,200 |
2016/05/18 | 2,724 | 2,724 | 2,191 | 2,191 | 1,956,000 |
2016/05/17 | 2,721 | 2,789 | 2,555 | 2,691 | 2,430,600 |
2016/05/16 | 2,389 | 2,825 | 2,354 | 2,571 | 5,329,300 |
2016/05/13 | 2,142 | 2,440 | 2,137 | 2,325 | 1,807,400 |
2016/05/12 | 2,047 | 2,550 | 2,026 | 2,209 | 4,041,900 |
2016/05/11 | 2,095 | 2,146 | 2,045 | 2,067 | 313,500 |
2016/05/10 | 2,150 | 2,150 | 2,000 | 2,029 | 392,400 |
2016/05/09 | 2,163 | 2,228 | 2,090 | 2,121 | 537,400 |
2016/05/06 | 2,090 | 2,240 | 2,041 | 2,180 | 2,109,400 |
2016/05/02 | 1,893 | 2,189 | 1,876 | 2,040 | 2,368,600 |
2016/04/28 | 2,233 | 2,291 | 1,856 | 1,928 | 2,016,100 |
2016/04/27 | 2,320 | 2,485 | 2,230 | 2,300 | 4,575,000 |
2016/04/26 | 2,080 | 2,478 | 1,910 | 2,440 | 9,544,200 |
2016/04/25 | 2,080 | 2,080 | 2,080 | 2,080 | 151,900 |
2016/04/22 | 1,369 | 1,680 | 1,322 | 1,680 | 1,305,100 |
2016/04/21 | 1,413 | 1,454 | 1,362 | 1,380 | 270,900 |
2016/04/20 | 1,326 | 1,464 | 1,301 | 1,400 | 567,800 |
2016/04/19 | 1,315 | 1,364 | 1,304 | 1,316 | 257,500 |
2016/04/18 | 1,380 | 1,380 | 1,277 | 1,303 | 343,100 |
2016/04/15 | 1,400 | 1,430 | 1,385 | 1,405 | 190,000 |
2016/04/14 | 1,448 | 1,455 | 1,411 | 1,420 | 174,400 |
2016/04/13 | 1,451 | 1,459 | 1,431 | 1,435 | 124,000 |
2016/04/12 | 1,480 | 1,480 | 1,430 | 1,449 | 155,900 |
2016/04/11 | 1,441 | 1,540 | 1,422 | 1,480 | 429,500 |
2016/04/08 | 1,402 | 1,444 | 1,385 | 1,430 | 178,600 |
2016/04/07 | 1,475 | 1,491 | 1,428 | 1,434 | 155,000 |
2016/04/06 | 1,500 | 1,520 | 1,450 | 1,467 | 163,900 |
2016/04/05 | 1,571 | 1,571 | 1,430 | 1,544 | 417,300 |
2016/04/04 | 1,580 | 1,609 | 1,568 | 1,584 | 265,200 |
2016/04/01 | 1,550 | 1,610 | 1,530 | 1,560 | 500,700 |
2016/03/31 | 1,558 | 1,579 | 1,544 | 1,560 | 206,400 |
2016/03/30 | 1,572 | 1,620 | 1,520 | 1,555 | 516,700 |
2016/03/29 | 1,450 | 1,555 | 1,429 | 1,555 | 452,800 |
2016/03/28 | 1,433 | 1,456 | 1,412 | 1,455 | 249,900 |
2016/03/25 | 1,421 | 1,460 | 1,416 | 1,450 | 191,100 |
2016/03/24 | 1,417 | 1,472 | 1,413 | 1,441 | 292,800 |
2016/03/23 | 1,479 | 1,480 | 1,400 | 1,434 | 284,200 |
2016/03/22 | 1,450 | 1,463 | 1,413 | 1,438 | 225,900 |
2016/03/18 | 1,445 | 1,449 | 1,390 | 1,439 | 391,200 |
2016/03/17 | 1,460 | 1,536 | 1,458 | 1,470 | 418,000 |
2016/03/16 | 1,517 | 1,527 | 1,463 | 1,483 | 304,900 |
2016/03/15 | 1,530 | 1,565 | 1,508 | 1,530 | 432,000 |
2016/03/14 | 1,581 | 1,600 | 1,530 | 1,551 | 313,900 |
2016/03/11 | 1,570 | 1,607 | 1,540 | 1,551 | 375,800 |
2016/03/10 | 1,639 | 1,670 | 1,580 | 1,589 | 517,700 |
2016/03/09 | 1,550 | 1,648 | 1,533 | 1,610 | 899,400 |
2016/03/08 | 1,656 | 1,740 | 1,521 | 1,589 | 1,802,500 |
2016/03/07 | 1,565 | 1,710 | 1,552 | 1,622 | 1,840,800 |
2016/03/04 | 1,600 | 1,606 | 1,534 | 1,548 | 479,900 |
2016/03/03 | 1,580 | 1,645 | 1,565 | 1,590 | 550,900 |
2016/03/02 | 1,540 | 1,639 | 1,510 | 1,588 | 1,319,400 |
2016/03/01 | 1,470 | 1,613 | 1,440 | 1,551 | 2,217,800 |
2016/02/29 | 1,527 | 1,563 | 1,450 | 1,451 | 1,277,000 |
2016/02/26 | 1,484 | 1,650 | 1,391 | 1,500 | 2,767,100 |
2016/02/25 | 1,537 | 1,570 | 1,466 | 1,497 | 682,200 |
2016/02/24 | 1,540 | 1,643 | 1,504 | 1,546 | 640,500 |
2016/02/23 | 1,631 | 1,634 | 1,520 | 1,540 | 444,800 |
2016/02/22 | 1,515 | 1,645 | 1,500 | 1,606 | 770,400 |
2016/02/19 | 1,600 | 1,623 | 1,507 | 1,555 | 973,200 |
2016/02/18 | 1,726 | 1,730 | 1,618 | 1,644 | 1,277,300 |
2016/02/17 | 1,735 | 1,793 | 1,570 | 1,646 | 2,793,200 |
2016/02/16 | 1,560 | 1,944 | 1,557 | 1,741 | 6,732,600 |
2016/02/15 | 1,450 | 1,600 | 1,407 | 1,600 | 2,531,400 |
2016/02/12 | 1,327 | 1,380 | 1,281 | 1,300 | 1,091,100 |
2016/02/10 | 1,492 | 1,500 | 1,303 | 1,441 | 2,358,600 |
2016/02/09 | 1,494 | 1,524 | 1,353 | 1,372 | 1,627,800 |
2016/02/08 | 1,483 | 1,685 | 1,463 | 1,614 | 3,070,600 |
2016/02/05 | 1,520 | 1,820 | 1,416 | 1,530 | 3,115,900 |
2016/02/04 | 1,740 | 1,800 | 1,475 | 1,538 | 1,883,400 |
2016/02/03 | 1,888 | 1,923 | 1,743 | 1,765 | 1,433,800 |
2016/02/02 | 2,090 | 2,260 | 1,963 | 1,978 | 3,008,100 |
2016/02/01 | 1,874 | 1,930 | 1,782 | 1,870 | 1,600,100 |
2016/01/29 | 2,100 | 2,136 | 1,713 | 1,834 | 2,529,700 |
2016/01/28 | 2,103 | 2,225 | 2,029 | 2,070 | 1,845,200 |
2016/01/27 | 2,260 | 2,318 | 2,054 | 2,070 | 1,874,000 |
2016/01/26 | 2,262 | 2,338 | 2,122 | 2,169 | 2,486,400 |
2016/01/25 | 2,116 | 2,524 | 2,091 | 2,362 | 3,141,300 |
2016/01/22 | 2,235 | 2,300 | 2,060 | 2,110 | 2,909,400 |
2016/01/21 | 2,324 | 2,570 | 1,909 | 2,050 | 4,506,000 |
2016/01/20 | 2,700 | 2,736 | 2,300 | 2,300 | 1,931,200 |
2016/01/19 | 2,387 | 2,950 | 2,071 | 2,800 | 4,621,100 |
2016/01/18 | 2,148 | 2,638 | 2,015 | 2,461 | 2,268,600 |
2016/01/15 | 3,080 | 3,085 | 2,450 | 2,450 | 1,816,900 |
2016/01/14 | 3,075 | 3,240 | 2,873 | 3,150 | 2,379,000 |
2016/01/13 | 3,500 | 3,500 | 2,840 | 2,982 | 2,683,200 |
2016/01/12 | 3,240 | 3,635 | 2,920 | 3,450 | 4,060,800 |
2016/01/08 | 2,651 | 3,150 | 2,601 | 3,150 | 2,341,400 |
2016/01/07 | 2,630 | 2,873 | 2,581 | 2,650 | 1,179,600 |
2016/01/06 | 2,780 | 2,994 | 2,650 | 2,780 | 1,482,100 |
2016/01/05 | 3,090 | 3,110 | 2,706 | 2,880 | 1,989,600 |
2016/01/04 | 2,960 | 3,190 | 2,921 | 3,190 | 1,974,600 |