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 |
---|---|---|---|---|---|
2019/12/30 | 768 | 798 | 763 | 792 | 157,600 |
2019/12/27 | 739 | 791 | 735 | 788 | 361,800 |
2019/12/26 | 720 | 741 | 720 | 735 | 135,500 |
2019/12/25 | 701 | 721 | 699 | 717 | 124,400 |
2019/12/24 | 705 | 713 | 695 | 699 | 63,700 |
2019/12/23 | 727 | 728 | 701 | 705 | 83,600 |
2019/12/20 | 723 | 729 | 712 | 726 | 99,200 |
2019/12/19 | 688 | 740 | 688 | 734 | 280,600 |
2019/12/18 | 760 | 770 | 692 | 693 | 644,100 |
2019/12/17 | 671 | 683 | 667 | 680 | 71,000 |
2019/12/16 | 674 | 684 | 672 | 674 | 37,600 |
2019/12/13 | 680 | 697 | 676 | 679 | 51,800 |
2019/12/12 | 688 | 690 | 671 | 679 | 53,600 |
2019/12/11 | 696 | 699 | 675 | 685 | 64,100 |
2019/12/10 | 701 | 707 | 693 | 696 | 54,200 |
2019/12/09 | 714 | 717 | 700 | 701 | 66,300 |
2019/12/06 | 693 | 709 | 686 | 709 | 70,500 |
2019/12/05 | 694 | 712 | 687 | 687 | 78,100 |
2019/12/04 | 683 | 697 | 671 | 694 | 75,000 |
2019/12/03 | 670 | 684 | 670 | 680 | 26,500 |
2019/12/02 | 665 | 687 | 665 | 680 | 75,900 |
2019/11/29 | 678 | 684 | 663 | 670 | 85,400 |
2019/11/28 | 690 | 694 | 675 | 677 | 110,300 |
2019/11/27 | 666 | 713 | 662 | 697 | 330,700 |
2019/11/26 | 664 | 680 | 652 | 662 | 111,400 |
2019/11/25 | 661 | 672 | 659 | 664 | 37,700 |
2019/11/22 | 658 | 664 | 655 | 660 | 37,100 |
2019/11/21 | 663 | 665 | 645 | 664 | 66,600 |
2019/11/20 | 672 | 673 | 656 | 657 | 53,700 |
2019/11/19 | 661 | 673 | 652 | 673 | 82,100 |
2019/11/18 | 663 | 665 | 652 | 655 | 46,400 |
2019/11/15 | 644 | 655 | 640 | 653 | 65,500 |
2019/11/14 | 645 | 649 | 632 | 636 | 65,900 |
2019/11/13 | 651 | 651 | 635 | 643 | 40,500 |
2019/11/12 | 650 | 655 | 639 | 646 | 77,100 |
2019/11/11 | 648 | 661 | 648 | 658 | 33,300 |
2019/11/08 | 650 | 665 | 649 | 649 | 34,100 |
2019/11/07 | 675 | 675 | 646 | 649 | 95,900 |
2019/11/06 | 668 | 672 | 655 | 655 | 68,800 |
2019/11/05 | 698 | 699 | 661 | 666 | 108,600 |
2019/11/01 | 691 | 706 | 675 | 683 | 122,600 |
2019/10/31 | 705 | 715 | 692 | 692 | 80,500 |
2019/10/30 | 717 | 724 | 701 | 710 | 92,100 |
2019/10/29 | 699 | 730 | 699 | 719 | 158,900 |
2019/10/28 | 687 | 706 | 687 | 699 | 63,900 |
2019/10/25 | 697 | 708 | 686 | 689 | 128,500 |
2019/10/24 | 690 | 730 | 681 | 712 | 174,800 |
2019/10/23 | 687 | 713 | 676 | 687 | 189,900 |
2019/10/21 | 664 | 694 | 663 | 689 | 105,400 |
2019/10/18 | 688 | 688 | 665 | 668 | 94,500 |
2019/10/17 | 666 | 695 | 658 | 688 | 196,200 |
2019/10/16 | 688 | 700 | 658 | 664 | 214,400 |
2019/10/15 | 666 | 691 | 655 | 685 | 268,000 |
2019/10/11 | 661 | 683 | 648 | 657 | 246,900 |
2019/10/10 | 664 | 673 | 647 | 648 | 207,800 |
2019/10/09 | 701 | 701 | 659 | 663 | 620,200 |
2019/10/08 | 725 | 764 | 700 | 706 | 771,000 |
2019/10/07 | 705 | 760 | 681 | 754 | 1,536,600 |
2019/10/04 | 830 | 862 | 705 | 720 | 4,938,200 |
2019/10/03 | 742 | 742 | 742 | 742 | 37,000 |
2019/10/02 | 572 | 642 | 562 | 642 | 476,800 |
2019/10/01 | 540 | 545 | 538 | 542 | 31,700 |
2019/09/30 | 548 | 552 | 540 | 541 | 22,000 |
2019/09/27 | 560 | 560 | 544 | 549 | 52,100 |
2019/09/26 | 560 | 561 | 554 | 556 | 26,700 |
2019/09/25 | 565 | 565 | 550 | 553 | 39,000 |
2019/09/24 | 562 | 568 | 558 | 561 | 17,400 |
2019/09/20 | 561 | 563 | 555 | 560 | 19,200 |
2019/09/19 | 555 | 568 | 555 | 564 | 26,700 |
2019/09/18 | 558 | 560 | 554 | 559 | 13,700 |
2019/09/17 | 560 | 565 | 557 | 561 | 13,100 |
2019/09/13 | 560 | 567 | 554 | 560 | 23,900 |
2019/09/12 | 575 | 578 | 560 | 561 | 22,900 |
2019/09/11 | 556 | 575 | 556 | 570 | 38,000 |
2019/09/10 | 554 | 572 | 552 | 557 | 55,900 |
2019/09/09 | 575 | 575 | 549 | 553 | 82,900 |
2019/09/06 | 558 | 580 | 555 | 576 | 46,100 |
2019/09/05 | 547 | 564 | 547 | 558 | 33,700 |
2019/09/04 | 555 | 555 | 544 | 546 | 17,600 |
2019/09/03 | 540 | 558 | 539 | 558 | 47,600 |
2019/09/02 | 543 | 551 | 541 | 542 | 16,300 |
2019/08/30 | 531 | 545 | 529 | 541 | 34,700 |
2019/08/29 | 537 | 539 | 527 | 529 | 31,800 |
2019/08/28 | 533 | 535 | 526 | 530 | 69,000 |
2019/08/27 | 541 | 558 | 538 | 539 | 49,800 |
2019/08/26 | 532 | 547 | 523 | 541 | 35,500 |
2019/08/23 | 547 | 555 | 545 | 547 | 21,000 |
2019/08/22 | 552 | 560 | 548 | 552 | 43,200 |
2019/08/21 | 549 | 559 | 548 | 556 | 41,200 |
2019/08/20 | 548 | 564 | 548 | 564 | 30,900 |
2019/08/19 | 547 | 554 | 542 | 552 | 41,700 |
2019/08/16 | 541 | 548 | 536 | 547 | 24,000 |
2019/08/15 | 536 | 542 | 525 | 540 | 50,300 |
2019/08/14 | 558 | 558 | 546 | 550 | 28,600 |
2019/08/13 | 547 | 554 | 542 | 549 | 53,000 |
2019/08/09 | 568 | 576 | 560 | 563 | 49,100 |
2019/08/08 | 563 | 573 | 559 | 563 | 27,600 |
2019/08/07 | 580 | 586 | 562 | 565 | 80,900 |
2019/08/06 | 550 | 577 | 545 | 575 | 92,400 |
2019/08/05 | 600 | 600 | 567 | 579 | 78,600 |
2019/08/02 | 610 | 616 | 595 | 605 | 80,900 |
2019/08/01 | 613 | 630 | 610 | 623 | 38,900 |
2019/07/31 | 621 | 622 | 611 | 622 | 33,200 |
2019/07/30 | 628 | 629 | 616 | 619 | 50,700 |
2019/07/29 | 621 | 628 | 615 | 624 | 44,100 |
2019/07/26 | 632 | 633 | 620 | 621 | 108,600 |
2019/07/25 | 659 | 659 | 638 | 641 | 120,600 |
2019/07/24 | 674 | 674 | 643 | 656 | 254,800 |
2019/07/23 | 656 | 692 | 649 | 680 | 434,500 |
2019/07/22 | 636 | 682 | 618 | 639 | 372,100 |
2019/07/19 | 635 | 704 | 627 | 641 | 1,056,800 |
2019/07/18 | 639 | 639 | 615 | 615 | 71,400 |
2019/07/17 | 618 | 645 | 612 | 640 | 70,100 |
2019/07/16 | 607 | 622 | 605 | 620 | 61,900 |
2019/07/12 | 619 | 622 | 600 | 604 | 49,200 |
2019/07/11 | 632 | 632 | 611 | 617 | 49,700 |
2019/07/10 | 618 | 634 | 616 | 630 | 37,100 |
2019/07/09 | 618 | 628 | 608 | 618 | 28,400 |
2019/07/08 | 637 | 637 | 615 | 620 | 59,200 |
2019/07/05 | 616 | 634 | 610 | 627 | 63,100 |
2019/07/04 | 598 | 622 | 598 | 616 | 65,100 |
2019/07/03 | 602 | 604 | 586 | 596 | 48,700 |
2019/07/02 | 586 | 605 | 582 | 599 | 53,900 |
2019/07/01 | 579 | 596 | 573 | 584 | 52,400 |
2019/06/28 | 567 | 579 | 562 | 571 | 42,300 |
2019/06/27 | 570 | 571 | 562 | 568 | 35,000 |
2019/06/26 | 557 | 566 | 552 | 566 | 48,600 |
2019/06/25 | 579 | 591 | 556 | 563 | 111,700 |
2019/06/24 | 582 | 583 | 573 | 578 | 65,200 |
2019/06/21 | 599 | 607 | 585 | 590 | 58,700 |
2019/06/20 | 611 | 618 | 594 | 597 | 86,200 |
2019/06/19 | 628 | 648 | 616 | 617 | 121,900 |
2019/06/18 | 617 | 645 | 613 | 626 | 158,300 |
2019/06/17 | 581 | 660 | 577 | 636 | 399,200 |
2019/06/14 | 570 | 583 | 570 | 581 | 25,100 |
2019/06/13 | 588 | 588 | 567 | 570 | 55,300 |
2019/06/12 | 604 | 606 | 587 | 587 | 58,500 |
2019/06/11 | 594 | 612 | 589 | 607 | 59,800 |
2019/06/10 | 581 | 603 | 581 | 593 | 65,400 |
2019/06/07 | 573 | 587 | 564 | 581 | 72,200 |
2019/06/06 | 553 | 591 | 553 | 579 | 132,800 |
2019/06/05 | 551 | 566 | 549 | 559 | 61,400 |
2019/06/04 | 549 | 560 | 532 | 544 | 120,800 |
2019/06/03 | 597 | 598 | 550 | 550 | 300,900 |
2019/05/31 | 558 | 650 | 542 | 607 | 1,976,900 |
2019/05/30 | 545 | 558 | 545 | 550 | 37,200 |
2019/05/29 | 538 | 550 | 533 | 550 | 32,200 |
2019/05/28 | 535 | 549 | 535 | 548 | 26,200 |
2019/05/27 | 533 | 543 | 533 | 542 | 28,800 |
2019/05/24 | 526 | 538 | 526 | 538 | 33,500 |
2019/05/23 | 538 | 546 | 532 | 532 | 26,400 |
2019/05/22 | 535 | 547 | 535 | 544 | 34,500 |
2019/05/21 | 545 | 545 | 531 | 534 | 38,500 |
2019/05/20 | 557 | 563 | 542 | 550 | 32,900 |
2019/05/17 | 551 | 562 | 551 | 557 | 21,200 |
2019/05/16 | 558 | 564 | 545 | 553 | 27,100 |
2019/05/15 | 552 | 566 | 544 | 566 | 38,600 |
2019/05/14 | 541 | 552 | 521 | 551 | 78,300 |
2019/05/13 | 572 | 581 | 559 | 561 | 42,600 |
2019/05/10 | 565 | 588 | 561 | 581 | 83,200 |
2019/05/09 | 571 | 577 | 560 | 570 | 54,800 |
2019/05/08 | 585 | 585 | 575 | 577 | 34,400 |
2019/05/07 | 581 | 596 | 581 | 589 | 37,300 |
2019/04/26 | 588 | 592 | 569 | 591 | 66,900 |
2019/04/25 | 607 | 617 | 593 | 593 | 71,000 |
2019/04/24 | 588 | 645 | 580 | 607 | 447,700 |
2019/04/23 | 582 | 583 | 563 | 568 | 142,600 |
2019/04/22 | 603 | 607 | 588 | 589 | 80,600 |
2019/04/19 | 606 | 618 | 605 | 607 | 44,200 |
2019/04/18 | 610 | 612 | 602 | 605 | 41,800 |
2019/04/17 | 610 | 622 | 610 | 612 | 28,100 |
2019/04/16 | 604 | 621 | 604 | 610 | 48,100 |
2019/04/15 | 604 | 608 | 599 | 604 | 33,100 |
2019/04/12 | 611 | 614 | 600 | 602 | 58,500 |
2019/04/11 | 612 | 614 | 604 | 610 | 27,100 |
2019/04/10 | 602 | 620 | 602 | 616 | 56,100 |
2019/04/09 | 627 | 627 | 609 | 610 | 34,200 |
2019/04/08 | 631 | 631 | 620 | 624 | 27,100 |
2019/04/05 | 633 | 642 | 625 | 631 | 50,200 |
2019/04/04 | 631 | 642 | 625 | 627 | 29,200 |
2019/04/03 | 604 | 657 | 604 | 636 | 119,400 |
2019/04/02 | 610 | 621 | 602 | 604 | 66,100 |
2019/04/01 | 602 | 625 | 602 | 607 | 57,000 |
2019/03/29 | 616 | 618 | 604 | 606 | 45,800 |
2019/03/28 | 621 | 621 | 607 | 614 | 42,500 |
2019/03/27 | 615 | 637 | 615 | 627 | 75,000 |
2019/03/26 | 614 | 618 | 608 | 615 | 26,400 |
2019/03/25 | 608 | 618 | 605 | 614 | 47,900 |
2019/03/22 | 636 | 641 | 626 | 629 | 33,200 |
2019/03/20 | 632 | 647 | 632 | 639 | 31,100 |
2019/03/19 | 639 | 646 | 631 | 637 | 46,400 |
2019/03/18 | 638 | 645 | 637 | 642 | 32,000 |
2019/03/15 | 665 | 665 | 637 | 638 | 63,200 |
2019/03/14 | 648 | 680 | 638 | 655 | 122,100 |
2019/03/13 | 643 | 656 | 639 | 648 | 39,400 |
2019/03/12 | 649 | 659 | 642 | 643 | 49,400 |
2019/03/11 | 634 | 649 | 620 | 647 | 49,800 |
2019/03/08 | 665 | 665 | 635 | 644 | 61,300 |
2019/03/07 | 685 | 686 | 674 | 677 | 40,300 |
2019/03/06 | 700 | 700 | 685 | 694 | 26,700 |
2019/03/05 | 700 | 714 | 695 | 700 | 35,000 |
2019/03/04 | 691 | 715 | 687 | 711 | 48,000 |
2019/03/01 | 675 | 695 | 675 | 693 | 44,700 |
2019/02/28 | 680 | 699 | 672 | 673 | 74,300 |
2019/02/27 | 675 | 690 | 670 | 690 | 82,700 |
2019/02/26 | 706 | 709 | 676 | 685 | 61,000 |
2019/02/25 | 704 | 708 | 690 | 707 | 62,700 |
2019/02/22 | 720 | 720 | 695 | 704 | 73,800 |
2019/02/21 | 694 | 736 | 678 | 723 | 129,500 |
2019/02/20 | 696 | 699 | 669 | 685 | 74,900 |
2019/02/19 | 673 | 700 | 671 | 695 | 64,100 |
2019/02/18 | 686 | 686 | 657 | 668 | 74,400 |
2019/02/15 | 651 | 756 | 638 | 682 | 508,600 |
2019/02/14 | 623 | 663 | 623 | 658 | 65,600 |
2019/02/13 | 628 | 632 | 616 | 623 | 40,600 |
2019/02/12 | 640 | 646 | 625 | 628 | 30,900 |
2019/02/08 | 634 | 638 | 607 | 630 | 67,100 |
2019/02/07 | 655 | 655 | 625 | 636 | 63,600 |
2019/02/06 | 661 | 666 | 652 | 657 | 24,900 |
2019/02/05 | 664 | 681 | 656 | 660 | 65,600 |
2019/02/04 | 653 | 677 | 653 | 667 | 48,400 |
2019/02/01 | 667 | 672 | 647 | 655 | 38,400 |
2019/01/31 | 656 | 673 | 651 | 665 | 43,300 |
2019/01/30 | 679 | 681 | 650 | 653 | 78,400 |
2019/01/29 | 661 | 686 | 651 | 684 | 50,200 |
2019/01/28 | 688 | 695 | 662 | 668 | 75,400 |
2019/01/25 | 669 | 704 | 661 | 698 | 144,200 |
2019/01/24 | 654 | 670 | 645 | 660 | 33,500 |
2019/01/23 | 624 | 655 | 624 | 646 | 31,000 |
2019/01/22 | 629 | 650 | 619 | 638 | 37,500 |
2019/01/21 | 677 | 683 | 636 | 638 | 97,500 |
2019/01/18 | 633 | 674 | 624 | 673 | 121,300 |
2019/01/17 | 622 | 639 | 621 | 633 | 49,200 |
2019/01/16 | 626 | 632 | 611 | 626 | 76,600 |
2019/01/15 | 623 | 648 | 623 | 629 | 67,600 |
2019/01/11 | 620 | 650 | 620 | 631 | 73,700 |
2019/01/10 | 621 | 633 | 607 | 618 | 47,600 |
2019/01/09 | 663 | 676 | 628 | 628 | 83,000 |
2019/01/08 | 623 | 675 | 623 | 653 | 128,600 |
2019/01/07 | 614 | 646 | 614 | 630 | 90,300 |
2019/01/04 | 570 | 599 | 550 | 595 | 89,000 |