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 |
---|---|---|---|---|---|
2018/12/28 | 580 | 594 | 571 | 587 | 80,600 |
2018/12/27 | 600 | 602 | 573 | 595 | 119,500 |
2018/12/26 | 541 | 578 | 527 | 551 | 150,100 |
2018/12/25 | 524 | 556 | 517 | 517 | 251,400 |
2018/12/21 | 601 | 612 | 564 | 584 | 215,100 |
2018/12/20 | 666 | 674 | 615 | 621 | 191,900 |
2018/12/19 | 680 | 699 | 661 | 686 | 74,600 |
2018/12/18 | 672 | 705 | 665 | 665 | 105,800 |
2018/12/17 | 699 | 702 | 673 | 683 | 81,400 |
2018/12/14 | 709 | 717 | 694 | 700 | 70,700 |
2018/12/13 | 696 | 724 | 696 | 720 | 82,200 |
2018/12/12 | 664 | 715 | 660 | 698 | 141,300 |
2018/12/11 | 685 | 694 | 648 | 656 | 144,500 |
2018/12/10 | 736 | 744 | 680 | 684 | 241,100 |
2018/12/07 | 769 | 808 | 751 | 761 | 222,400 |
2018/12/06 | 765 | 767 | 736 | 754 | 141,600 |
2018/12/05 | 754 | 788 | 754 | 765 | 93,500 |
2018/12/04 | 806 | 814 | 768 | 778 | 122,700 |
2018/12/03 | 798 | 816 | 793 | 806 | 93,300 |
2018/11/30 | 795 | 811 | 783 | 794 | 82,000 |
2018/11/29 | 828 | 836 | 803 | 804 | 99,900 |
2018/11/28 | 818 | 837 | 814 | 833 | 74,300 |
2018/11/27 | 792 | 823 | 791 | 808 | 124,700 |
2018/11/26 | 770 | 799 | 759 | 792 | 91,300 |
2018/11/22 | 781 | 799 | 763 | 774 | 119,100 |
2018/11/21 | 752 | 801 | 743 | 796 | 136,300 |
2018/11/20 | 777 | 789 | 765 | 776 | 134,900 |
2018/11/19 | 761 | 814 | 741 | 805 | 210,700 |
2018/11/16 | 818 | 818 | 754 | 756 | 281,400 |
2018/11/15 | 792 | 844 | 784 | 826 | 169,600 |
2018/11/14 | 816 | 826 | 800 | 813 | 143,500 |
2018/11/13 | 786 | 856 | 786 | 829 | 312,400 |
2018/11/12 | 1,005 | 1,007 | 841 | 843 | 908,600 |
2018/11/09 | 864 | 990 | 861 | 990 | 859,200 |
2018/11/08 | 868 | 876 | 828 | 840 | 170,700 |
2018/11/07 | 835 | 868 | 827 | 860 | 178,300 |
2018/11/06 | 857 | 874 | 825 | 828 | 178,700 |
2018/11/05 | 846 | 875 | 833 | 860 | 111,300 |
2018/11/02 | 822 | 860 | 819 | 859 | 154,100 |
2018/11/01 | 790 | 829 | 776 | 829 | 187,200 |
2018/10/31 | 786 | 820 | 776 | 804 | 153,400 |
2018/10/30 | 740 | 789 | 723 | 781 | 193,300 |
2018/10/29 | 787 | 802 | 733 | 741 | 244,500 |
2018/10/26 | 891 | 895 | 773 | 787 | 496,700 |
2018/10/25 | 945 | 945 | 859 | 869 | 426,800 |
2018/10/24 | 1,038 | 1,044 | 973 | 990 | 317,900 |
2018/10/23 | 1,058 | 1,061 | 999 | 1,022 | 334,600 |
2018/10/22 | 1,003 | 1,066 | 993 | 1,056 | 403,900 |
2018/10/19 | 976 | 1,002 | 974 | 1,001 | 119,100 |
2018/10/18 | 970 | 1,010 | 948 | 991 | 252,300 |
2018/10/17 | 941 | 974 | 928 | 967 | 178,900 |
2018/10/16 | 909 | 930 | 895 | 926 | 101,500 |
2018/10/15 | 935 | 969 | 901 | 903 | 171,100 |
2018/10/12 | 907 | 954 | 896 | 940 | 223,600 |
2018/10/11 | 922 | 957 | 904 | 912 | 258,100 |
2018/10/10 | 1,004 | 1,033 | 975 | 982 | 159,400 |
2018/10/09 | 996 | 1,016 | 966 | 1,012 | 152,800 |
2018/10/05 | 1,015 | 1,038 | 993 | 996 | 229,900 |
2018/10/04 | 1,030 | 1,048 | 1,007 | 1,038 | 262,500 |
2018/10/03 | 1,001 | 1,055 | 984 | 1,022 | 299,200 |
2018/10/02 | 1,047 | 1,065 | 1,010 | 1,017 | 403,000 |
2018/10/01 | 950 | 1,074 | 950 | 1,048 | 966,300 |
2018/09/28 | 950 | 967 | 927 | 945 | 164,000 |
2018/09/27 | 965 | 965 | 932 | 944 | 193,700 |
2018/09/26 | 943 | 979 | 926 | 966 | 327,600 |
2018/09/25 | 906 | 950 | 891 | 935 | 181,500 |
2018/09/21 | 929 | 944 | 905 | 913 | 154,800 |
2018/09/20 | 890 | 950 | 870 | 929 | 438,200 |
2018/09/19 | 835 | 880 | 823 | 866 | 164,400 |
2018/09/18 | 822 | 854 | 815 | 835 | 102,400 |
2018/09/14 | 821 | 858 | 819 | 850 | 85,600 |
2018/09/13 | 817 | 835 | 807 | 829 | 111,200 |
2018/09/12 | 842 | 860 | 805 | 824 | 121,600 |
2018/09/11 | 875 | 885 | 828 | 830 | 176,200 |
2018/09/10 | 901 | 914 | 874 | 879 | 99,800 |
2018/09/07 | 899 | 900 | 867 | 893 | 106,300 |
2018/09/06 | 898 | 898 | 861 | 884 | 132,400 |
2018/09/05 | 900 | 931 | 899 | 902 | 118,400 |
2018/09/04 | 900 | 926 | 874 | 901 | 138,400 |
2018/09/03 | 916 | 918 | 898 | 901 | 119,900 |
2018/08/31 | 907 | 939 | 882 | 931 | 234,400 |
2018/08/30 | 960 | 961 | 907 | 913 | 380,300 |
2018/08/29 | 935 | 967 | 907 | 946 | 857,900 |
2018/08/28 | 948 | 989 | 883 | 906 | 1,428,400 |
2018/08/27 | 821 | 941 | 817 | 913 | 1,554,900 |
2018/08/24 | 785 | 797 | 772 | 791 | 143,700 |
2018/08/23 | 740 | 797 | 735 | 780 | 266,500 |
2018/08/22 | 718 | 738 | 710 | 737 | 62,300 |
2018/08/21 | 720 | 738 | 705 | 718 | 91,500 |
2018/08/20 | 740 | 746 | 707 | 712 | 156,600 |
2018/08/17 | 750 | 790 | 721 | 751 | 511,800 |
2018/08/16 | 691 | 765 | 690 | 765 | 723,400 |
2018/08/15 | 655 | 689 | 655 | 665 | 77,500 |
2018/08/14 | 659 | 669 | 652 | 654 | 47,600 |
2018/08/13 | 680 | 681 | 648 | 649 | 86,700 |
2018/08/10 | 710 | 738 | 685 | 689 | 104,200 |
2018/08/09 | 693 | 696 | 682 | 690 | 38,500 |
2018/08/08 | 693 | 709 | 693 | 700 | 25,600 |
2018/08/07 | 696 | 708 | 686 | 693 | 31,700 |
2018/08/06 | 719 | 722 | 695 | 695 | 81,300 |
2018/08/03 | 732 | 735 | 722 | 723 | 61,400 |
2018/08/02 | 727 | 755 | 727 | 743 | 47,700 |
2018/08/01 | 735 | 741 | 723 | 738 | 38,800 |
2018/07/31 | 726 | 746 | 721 | 735 | 53,500 |
2018/07/30 | 768 | 772 | 727 | 734 | 148,100 |
2018/07/27 | 773 | 790 | 773 | 782 | 88,200 |
2018/07/26 | 798 | 800 | 771 | 773 | 138,300 |
2018/07/25 | 822 | 822 | 790 | 796 | 166,000 |
2018/07/24 | 811 | 823 | 797 | 814 | 167,100 |
2018/07/23 | 815 | 831 | 777 | 796 | 341,300 |
2018/07/20 | 774 | 818 | 760 | 801 | 495,300 |
2018/07/19 | 847 | 861 | 781 | 795 | 2,287,900 |
2018/07/18 | 668 | 758 | 663 | 758 | 397,600 |
2018/07/17 | 670 | 674 | 653 | 658 | 45,400 |
2018/07/13 | 650 | 671 | 650 | 667 | 43,700 |
2018/07/12 | 646 | 657 | 641 | 653 | 35,200 |
2018/07/11 | 652 | 660 | 630 | 650 | 65,000 |
2018/07/10 | 649 | 667 | 649 | 654 | 44,400 |
2018/07/09 | 654 | 658 | 642 | 652 | 39,200 |
2018/07/06 | 620 | 645 | 616 | 644 | 79,300 |
2018/07/05 | 663 | 664 | 616 | 619 | 126,200 |
2018/07/04 | 664 | 665 | 644 | 649 | 82,800 |
2018/07/03 | 706 | 707 | 663 | 666 | 77,300 |
2018/07/02 | 706 | 719 | 696 | 696 | 72,100 |
2018/06/29 | 705 | 717 | 698 | 715 | 56,300 |
2018/06/28 | 717 | 722 | 699 | 700 | 59,000 |
2018/06/27 | 710 | 719 | 704 | 717 | 48,300 |
2018/06/26 | 709 | 729 | 705 | 719 | 78,000 |
2018/06/25 | 741 | 759 | 722 | 724 | 85,800 |
2018/06/22 | 766 | 766 | 746 | 748 | 65,100 |
2018/06/21 | 771 | 781 | 761 | 775 | 35,900 |
2018/06/20 | 781 | 785 | 743 | 773 | 135,100 |
2018/06/19 | 809 | 815 | 789 | 792 | 72,200 |
2018/06/18 | 832 | 835 | 806 | 810 | 58,500 |
2018/06/15 | 839 | 840 | 823 | 832 | 49,600 |
2018/06/14 | 821 | 850 | 821 | 844 | 89,800 |
2018/06/13 | 802 | 826 | 801 | 821 | 78,300 |
2018/06/12 | 806 | 815 | 802 | 802 | 33,800 |
2018/06/11 | 805 | 814 | 798 | 800 | 50,500 |
2018/06/08 | 794 | 824 | 789 | 812 | 61,800 |
2018/06/07 | 795 | 808 | 790 | 794 | 45,100 |
2018/06/06 | 799 | 804 | 780 | 794 | 62,500 |
2018/06/05 | 832 | 835 | 796 | 798 | 137,700 |
2018/06/04 | 839 | 843 | 828 | 832 | 59,900 |
2018/06/01 | 838 | 856 | 838 | 843 | 45,600 |
2018/05/31 | 871 | 873 | 841 | 841 | 94,600 |
2018/05/30 | 830 | 894 | 830 | 871 | 153,600 |
2018/05/29 | 875 | 876 | 839 | 851 | 110,000 |
2018/05/28 | 875 | 893 | 873 | 875 | 37,600 |
2018/05/25 | 879 | 897 | 879 | 890 | 40,600 |
2018/05/24 | 896 | 902 | 882 | 891 | 54,300 |
2018/05/23 | 900 | 904 | 886 | 902 | 70,500 |
2018/05/22 | 914 | 920 | 901 | 906 | 64,300 |
2018/05/21 | 891 | 923 | 891 | 920 | 79,200 |
2018/05/18 | 865 | 900 | 865 | 890 | 85,000 |
2018/05/17 | 860 | 879 | 856 | 872 | 42,400 |
2018/05/16 | 866 | 877 | 861 | 866 | 48,300 |
2018/05/15 | 897 | 904 | 864 | 866 | 71,700 |
2018/05/14 | 900 | 909 | 881 | 892 | 115,500 |
2018/05/11 | 875 | 948 | 867 | 925 | 331,200 |
2018/05/10 | 853 | 870 | 852 | 852 | 52,100 |
2018/05/09 | 865 | 873 | 861 | 861 | 40,300 |
2018/05/08 | 852 | 875 | 852 | 870 | 44,100 |
2018/05/07 | 870 | 872 | 852 | 855 | 49,000 |
2018/05/02 | 821 | 866 | 820 | 865 | 80,800 |
2018/05/01 | 852 | 852 | 826 | 826 | 75,300 |
2018/04/27 | 845 | 855 | 843 | 847 | 61,000 |
2018/04/26 | 866 | 875 | 844 | 844 | 93,100 |
2018/04/25 | 857 | 873 | 857 | 868 | 45,500 |
2018/04/24 | 866 | 886 | 862 | 863 | 70,600 |
2018/04/23 | 850 | 900 | 846 | 870 | 131,700 |
2018/04/20 | 841 | 862 | 837 | 856 | 79,600 |
2018/04/19 | 860 | 867 | 849 | 855 | 70,900 |
2018/04/18 | 845 | 874 | 844 | 868 | 99,700 |
2018/04/17 | 858 | 881 | 835 | 858 | 136,800 |
2018/04/16 | 905 | 911 | 868 | 872 | 90,300 |
2018/04/13 | 903 | 909 | 892 | 903 | 73,000 |
2018/04/12 | 870 | 902 | 866 | 902 | 87,600 |
2018/04/11 | 889 | 903 | 875 | 875 | 168,300 |
2018/04/10 | 914 | 917 | 888 | 891 | 221,700 |
2018/04/09 | 942 | 946 | 906 | 924 | 186,200 |
2018/04/06 | 960 | 972 | 946 | 947 | 95,300 |
2018/04/05 | 976 | 986 | 966 | 966 | 51,200 |
2018/04/04 | 980 | 984 | 963 | 974 | 56,300 |
2018/04/03 | 975 | 986 | 968 | 978 | 58,000 |
2018/04/02 | 1,010 | 1,010 | 979 | 990 | 122,600 |
2018/03/30 | 998 | 1,026 | 988 | 1,014 | 109,000 |
2018/03/29 | 970 | 987 | 963 | 974 | 92,600 |
2018/03/28 | 946 | 988 | 946 | 961 | 135,800 |
2018/03/27 | 986 | 1,010 | 966 | 971 | 106,000 |
2018/03/26 | 994 | 994 | 940 | 971 | 146,300 |
2018/03/23 | 999 | 1,012 | 996 | 999 | 141,100 |
2018/03/22 | 1,053 | 1,062 | 1,034 | 1,037 | 45,100 |
2018/03/20 | 1,034 | 1,053 | 1,031 | 1,053 | 70,600 |
2018/03/19 | 1,063 | 1,125 | 1,033 | 1,059 | 132,100 |
2018/03/16 | 1,074 | 1,076 | 1,061 | 1,073 | 32,800 |
2018/03/15 | 1,066 | 1,085 | 1,055 | 1,085 | 51,700 |
2018/03/14 | 1,076 | 1,088 | 1,069 | 1,075 | 42,600 |
2018/03/13 | 1,046 | 1,092 | 1,045 | 1,085 | 78,600 |
2018/03/12 | 1,085 | 1,088 | 1,051 | 1,061 | 74,400 |
2018/03/09 | 1,076 | 1,093 | 1,059 | 1,077 | 79,500 |
2018/03/08 | 1,075 | 1,083 | 1,065 | 1,070 | 49,800 |
2018/03/07 | 1,053 | 1,076 | 1,036 | 1,065 | 65,900 |
2018/03/06 | 1,051 | 1,096 | 1,051 | 1,066 | 128,500 |
2018/03/05 | 1,100 | 1,108 | 1,035 | 1,039 | 161,000 |
2018/03/02 | 1,080 | 1,104 | 1,075 | 1,098 | 68,200 |
2018/03/01 | 1,122 | 1,134 | 1,099 | 1,115 | 96,600 |
2018/02/28 | 1,087 | 1,156 | 1,085 | 1,152 | 178,700 |
2018/02/27 | 1,110 | 1,121 | 1,088 | 1,089 | 63,800 |
2018/02/26 | 1,105 | 1,138 | 1,100 | 1,108 | 97,700 |
2018/02/23 | 1,085 | 1,113 | 1,078 | 1,101 | 73,200 |
2018/02/22 | 1,104 | 1,110 | 1,073 | 1,084 | 65,400 |
2018/02/21 | 1,099 | 1,118 | 1,085 | 1,118 | 62,900 |
2018/02/20 | 1,105 | 1,114 | 1,084 | 1,109 | 58,900 |
2018/02/19 | 1,077 | 1,110 | 1,060 | 1,109 | 94,800 |
2018/02/16 | 1,045 | 1,080 | 1,038 | 1,049 | 120,700 |
2018/02/15 | 1,022 | 1,065 | 1,019 | 1,050 | 98,800 |
2018/02/14 | 1,069 | 1,083 | 1,001 | 1,024 | 157,000 |
2018/02/13 | 1,120 | 1,121 | 1,053 | 1,053 | 145,400 |
2018/02/09 | 1,000 | 1,098 | 998 | 1,084 | 226,500 |
2018/02/08 | 1,102 | 1,118 | 1,070 | 1,098 | 151,800 |
2018/02/07 | 1,114 | 1,155 | 1,078 | 1,081 | 158,900 |
2018/02/06 | 1,144 | 1,175 | 1,031 | 1,084 | 443,900 |
2018/02/05 | 1,230 | 1,247 | 1,222 | 1,245 | 121,900 |
2018/02/02 | 1,272 | 1,279 | 1,251 | 1,266 | 122,800 |
2018/02/01 | 1,285 | 1,293 | 1,271 | 1,282 | 72,400 |
2018/01/31 | 1,265 | 1,285 | 1,257 | 1,270 | 115,800 |
2018/01/30 | 1,316 | 1,316 | 1,270 | 1,280 | 284,000 |
2018/01/29 | 1,331 | 1,337 | 1,313 | 1,319 | 116,800 |
2018/01/26 | 1,356 | 1,362 | 1,331 | 1,331 | 164,000 |
2018/01/25 | 1,344 | 1,363 | 1,337 | 1,343 | 104,000 |
2018/01/24 | 1,348 | 1,365 | 1,330 | 1,341 | 92,600 |
2018/01/23 | 1,329 | 1,369 | 1,325 | 1,354 | 198,900 |
2018/01/22 | 1,305 | 1,342 | 1,304 | 1,329 | 150,600 |
2018/01/19 | 1,318 | 1,327 | 1,304 | 1,309 | 75,900 |
2018/01/18 | 1,319 | 1,344 | 1,312 | 1,322 | 134,300 |
2018/01/17 | 1,332 | 1,336 | 1,301 | 1,313 | 187,300 |
2018/01/16 | 1,357 | 1,370 | 1,334 | 1,338 | 143,700 |
2018/01/15 | 1,358 | 1,375 | 1,314 | 1,371 | 220,200 |
2018/01/12 | 1,329 | 1,342 | 1,315 | 1,332 | 84,600 |
2018/01/11 | 1,321 | 1,347 | 1,315 | 1,331 | 108,500 |
2018/01/10 | 1,359 | 1,359 | 1,325 | 1,336 | 127,200 |
2018/01/09 | 1,349 | 1,360 | 1,334 | 1,360 | 152,400 |
2018/01/05 | 1,307 | 1,353 | 1,289 | 1,342 | 199,800 |
2018/01/04 | 1,283 | 1,332 | 1,262 | 1,298 | 276,900 |