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 |
---|---|---|---|---|---|
2021/12/30 | 644 | 645 | 638 | 642 | 15,400 |
2021/12/29 | 641 | 650 | 639 | 648 | 16,200 |
2021/12/28 | 642 | 651 | 640 | 645 | 62,600 |
2021/12/27 | 665 | 665 | 638 | 641 | 52,600 |
2021/12/24 | 674 | 674 | 657 | 660 | 44,900 |
2021/12/23 | 652 | 669 | 652 | 669 | 36,100 |
2021/12/22 | 654 | 666 | 654 | 655 | 25,500 |
2021/12/21 | 648 | 660 | 640 | 651 | 25,800 |
2021/12/20 | 653 | 662 | 644 | 648 | 38,000 |
2021/12/17 | 677 | 677 | 660 | 663 | 36,600 |
2021/12/16 | 696 | 709 | 669 | 677 | 103,900 |
2021/12/15 | 702 | 707 | 687 | 690 | 35,400 |
2021/12/14 | 722 | 726 | 696 | 710 | 50,000 |
2021/12/13 | 753 | 766 | 731 | 732 | 36,800 |
2021/12/10 | 750 | 766 | 740 | 759 | 99,600 |
2021/12/09 | 712 | 746 | 701 | 730 | 92,000 |
2021/12/08 | 690 | 723 | 690 | 714 | 78,300 |
2021/12/07 | 662 | 686 | 662 | 686 | 46,000 |
2021/12/06 | 637 | 708 | 636 | 668 | 158,100 |
2021/12/03 | 641 | 642 | 626 | 637 | 31,600 |
2021/12/02 | 643 | 653 | 591 | 640 | 263,100 |
2021/12/01 | 672 | 686 | 657 | 663 | 76,100 |
2021/11/30 | 695 | 705 | 680 | 681 | 30,500 |
2021/11/29 | 690 | 715 | 686 | 692 | 43,600 |
2021/11/26 | 708 | 713 | 694 | 709 | 20,400 |
2021/11/25 | 712 | 727 | 700 | 718 | 52,900 |
2021/11/24 | 712 | 725 | 702 | 702 | 37,200 |
2021/11/22 | 736 | 747 | 722 | 722 | 33,500 |
2021/11/19 | 782 | 782 | 724 | 742 | 103,000 |
2021/11/18 | 724 | 772 | 724 | 764 | 162,700 |
2021/11/17 | 722 | 741 | 705 | 724 | 127,400 |
2021/11/16 | 684 | 733 | 684 | 733 | 174,600 |
2021/11/15 | 670 | 689 | 670 | 687 | 42,100 |
2021/11/12 | 662 | 678 | 652 | 669 | 53,800 |
2021/11/11 | 675 | 675 | 660 | 672 | 38,200 |
2021/11/10 | 656 | 683 | 655 | 681 | 59,400 |
2021/11/09 | 660 | 661 | 652 | 661 | 16,900 |
2021/11/08 | 662 | 662 | 655 | 660 | 25,300 |
2021/11/05 | 655 | 662 | 652 | 657 | 21,700 |
2021/11/04 | 664 | 666 | 658 | 660 | 14,200 |
2021/11/02 | 651 | 664 | 650 | 664 | 24,200 |
2021/11/01 | 650 | 660 | 647 | 651 | 22,700 |
2021/10/29 | 646 | 658 | 644 | 651 | 14,400 |
2021/10/28 | 651 | 653 | 646 | 650 | 8,800 |
2021/10/27 | 656 | 660 | 651 | 655 | 7,200 |
2021/10/26 | 663 | 663 | 654 | 659 | 14,000 |
2021/10/25 | 656 | 660 | 648 | 660 | 46,600 |
2021/10/22 | 624 | 640 | 623 | 636 | 21,300 |
2021/10/21 | 635 | 636 | 624 | 631 | 24,900 |
2021/10/20 | 638 | 643 | 631 | 635 | 16,900 |
2021/10/19 | 646 | 646 | 633 | 637 | 17,100 |
2021/10/18 | 650 | 650 | 637 | 646 | 21,300 |
2021/10/15 | 643 | 643 | 631 | 640 | 31,800 |
2021/10/14 | 633 | 634 | 625 | 633 | 17,300 |
2021/10/13 | 633 | 645 | 630 | 633 | 22,900 |
2021/10/12 | 639 | 639 | 621 | 635 | 33,700 |
2021/10/11 | 634 | 642 | 631 | 637 | 11,800 |
2021/10/08 | 622 | 632 | 622 | 630 | 9,600 |
2021/10/07 | 626 | 629 | 621 | 622 | 11,400 |
2021/10/06 | 623 | 631 | 620 | 623 | 26,600 |
2021/10/05 | 651 | 651 | 619 | 622 | 60,700 |
2021/10/04 | 653 | 658 | 639 | 648 | 36,200 |
2021/10/01 | 667 | 673 | 650 | 653 | 38,900 |
2021/09/30 | 672 | 673 | 664 | 665 | 11,000 |
2021/09/29 | 664 | 674 | 661 | 673 | 21,600 |
2021/09/28 | 663 | 670 | 659 | 665 | 18,900 |
2021/09/27 | 659 | 667 | 657 | 667 | 16,300 |
2021/09/24 | 656 | 662 | 655 | 659 | 29,000 |
2021/09/22 | 660 | 661 | 652 | 654 | 23,300 |
2021/09/21 | 660 | 669 | 658 | 660 | 18,300 |
2021/09/17 | 663 | 676 | 663 | 674 | 18,400 |
2021/09/16 | 678 | 678 | 661 | 664 | 30,400 |
2021/09/15 | 683 | 685 | 675 | 680 | 20,500 |
2021/09/14 | 697 | 698 | 689 | 691 | 20,200 |
2021/09/13 | 689 | 700 | 686 | 694 | 34,900 |
2021/09/10 | 694 | 696 | 684 | 689 | 31,900 |
2021/09/09 | 686 | 713 | 685 | 707 | 73,200 |
2021/09/08 | 681 | 692 | 678 | 692 | 102,900 |
2021/09/07 | 678 | 686 | 671 | 684 | 34,900 |
2021/09/06 | 679 | 683 | 674 | 674 | 12,600 |
2021/09/03 | 670 | 682 | 670 | 675 | 20,200 |
2021/09/02 | 683 | 685 | 676 | 685 | 9,700 |
2021/09/01 | 688 | 688 | 678 | 683 | 10,000 |
2021/08/31 | 678 | 686 | 673 | 678 | 27,700 |
2021/08/30 | 675 | 681 | 671 | 677 | 9,500 |
2021/08/27 | 671 | 676 | 668 | 676 | 13,200 |
2021/08/26 | 665 | 671 | 665 | 667 | 13,200 |
2021/08/25 | 665 | 671 | 665 | 666 | 8,600 |
2021/08/24 | 664 | 666 | 662 | 663 | 11,300 |
2021/08/23 | 664 | 667 | 658 | 660 | 10,000 |
2021/08/20 | 665 | 666 | 657 | 663 | 8,800 |
2021/08/19 | 658 | 664 | 652 | 658 | 13,200 |
2021/08/18 | 661 | 668 | 660 | 664 | 14,400 |
2021/08/17 | 661 | 671 | 661 | 662 | 16,500 |
2021/08/16 | 658 | 673 | 656 | 667 | 26,500 |
2021/08/13 | 661 | 669 | 655 | 659 | 19,700 |
2021/08/12 | 657 | 666 | 655 | 662 | 17,900 |
2021/08/11 | 654 | 665 | 654 | 657 | 19,400 |
2021/08/10 | 656 | 665 | 650 | 650 | 14,000 |
2021/08/06 | 654 | 661 | 652 | 660 | 18,900 |
2021/08/05 | 653 | 660 | 652 | 655 | 12,100 |
2021/08/04 | 659 | 659 | 651 | 653 | 17,100 |
2021/08/03 | 651 | 674 | 651 | 661 | 28,500 |
2021/08/02 | 664 | 665 | 653 | 653 | 14,900 |
2021/07/30 | 655 | 665 | 651 | 665 | 18,500 |
2021/07/29 | 667 | 667 | 662 | 664 | 7,800 |
2021/07/28 | 675 | 675 | 658 | 667 | 29,800 |
2021/07/27 | 673 | 680 | 669 | 672 | 13,700 |
2021/07/26 | 674 | 675 | 668 | 669 | 7,800 |
2021/07/21 | 670 | 673 | 663 | 669 | 24,000 |
2021/07/20 | 670 | 676 | 668 | 675 | 25,200 |
2021/07/19 | 678 | 682 | 670 | 680 | 28,900 |
2021/07/16 | 676 | 719 | 670 | 679 | 216,000 |
2021/07/15 | 675 | 678 | 672 | 675 | 9,800 |
2021/07/14 | 669 | 680 | 669 | 678 | 24,500 |
2021/07/13 | 678 | 680 | 668 | 669 | 18,300 |
2021/07/12 | 680 | 680 | 670 | 670 | 21,900 |
2021/07/09 | 666 | 675 | 665 | 675 | 25,600 |
2021/07/08 | 672 | 675 | 664 | 675 | 30,200 |
2021/07/07 | 678 | 679 | 672 | 672 | 15,100 |
2021/07/06 | 681 | 682 | 676 | 680 | 8,400 |
2021/07/05 | 691 | 691 | 679 | 679 | 16,100 |
2021/07/02 | 687 | 706 | 679 | 688 | 90,800 |
2021/07/01 | 686 | 686 | 677 | 679 | 20,400 |
2021/06/30 | 681 | 691 | 677 | 682 | 12,600 |
2021/06/29 | 690 | 690 | 681 | 682 | 17,000 |
2021/06/28 | 684 | 693 | 684 | 684 | 13,300 |
2021/06/25 | 673 | 685 | 673 | 682 | 11,300 |
2021/06/24 | 665 | 679 | 663 | 677 | 19,900 |
2021/06/23 | 696 | 696 | 658 | 666 | 56,000 |
2021/06/22 | 684 | 688 | 678 | 686 | 29,800 |
2021/06/21 | 683 | 685 | 666 | 674 | 36,500 |
2021/06/18 | 719 | 719 | 690 | 693 | 46,800 |
2021/06/17 | 725 | 725 | 712 | 716 | 31,300 |
2021/06/16 | 698 | 731 | 694 | 725 | 135,800 |
2021/06/15 | 702 | 711 | 682 | 703 | 82,400 |
2021/06/14 | 682 | 742 | 675 | 714 | 354,900 |
2021/06/11 | 666 | 675 | 666 | 673 | 30,900 |
2021/06/10 | 676 | 684 | 670 | 670 | 27,500 |
2021/06/09 | 667 | 692 | 666 | 685 | 67,300 |
2021/06/08 | 666 | 674 | 662 | 671 | 19,000 |
2021/06/07 | 661 | 666 | 653 | 665 | 13,500 |
2021/06/04 | 659 | 662 | 646 | 662 | 51,100 |
2021/06/03 | 659 | 665 | 651 | 654 | 27,200 |
2021/06/02 | 647 | 670 | 647 | 655 | 60,800 |
2021/06/01 | 664 | 664 | 650 | 656 | 26,200 |
2021/05/31 | 667 | 667 | 658 | 659 | 5,800 |
2021/05/28 | 660 | 668 | 659 | 660 | 15,100 |
2021/05/27 | 661 | 666 | 656 | 661 | 9,500 |
2021/05/26 | 656 | 665 | 655 | 661 | 13,400 |
2021/05/25 | 661 | 668 | 660 | 660 | 10,600 |
2021/05/24 | 664 | 669 | 661 | 661 | 15,000 |
2021/05/21 | 670 | 673 | 664 | 669 | 22,500 |
2021/05/20 | 663 | 672 | 654 | 668 | 23,000 |
2021/05/19 | 650 | 669 | 650 | 664 | 23,700 |
2021/05/18 | 646 | 660 | 646 | 656 | 16,400 |
2021/05/17 | 657 | 662 | 653 | 653 | 19,100 |
2021/05/14 | 692 | 692 | 656 | 664 | 76,500 |
2021/05/13 | 632 | 642 | 622 | 622 | 44,600 |
2021/05/12 | 670 | 670 | 642 | 646 | 44,200 |
2021/05/11 | 670 | 670 | 662 | 662 | 31,300 |
2021/05/10 | 680 | 683 | 670 | 675 | 26,400 |
2021/05/07 | 686 | 691 | 680 | 683 | 20,800 |
2021/05/06 | 687 | 693 | 678 | 687 | 21,400 |
2021/04/30 | 670 | 704 | 670 | 687 | 51,200 |
2021/04/28 | 671 | 679 | 670 | 672 | 10,500 |
2021/04/27 | 662 | 681 | 662 | 677 | 21,900 |
2021/04/26 | 661 | 673 | 661 | 665 | 21,300 |
2021/04/23 | 680 | 690 | 666 | 671 | 25,700 |
2021/04/22 | 688 | 696 | 683 | 685 | 19,900 |
2021/04/21 | 700 | 705 | 683 | 691 | 39,400 |
2021/04/20 | 711 | 716 | 710 | 712 | 12,000 |
2021/04/19 | 731 | 734 | 710 | 721 | 31,600 |
2021/04/16 | 735 | 740 | 724 | 733 | 38,700 |
2021/04/15 | 723 | 740 | 717 | 738 | 80,900 |
2021/04/14 | 702 | 723 | 702 | 723 | 43,000 |
2021/04/13 | 705 | 715 | 704 | 709 | 42,600 |
2021/04/12 | 714 | 719 | 706 | 708 | 24,800 |
2021/04/09 | 709 | 721 | 701 | 719 | 54,500 |
2021/04/08 | 706 | 710 | 700 | 701 | 30,500 |
2021/04/07 | 702 | 712 | 701 | 710 | 26,900 |
2021/04/06 | 702 | 712 | 700 | 705 | 28,700 |
2021/04/05 | 698 | 709 | 691 | 708 | 23,200 |
2021/04/02 | 695 | 703 | 693 | 695 | 11,800 |
2021/04/01 | 695 | 704 | 692 | 695 | 25,400 |
2021/03/31 | 701 | 703 | 691 | 700 | 25,500 |
2021/03/30 | 700 | 715 | 698 | 704 | 23,900 |
2021/03/29 | 680 | 723 | 675 | 715 | 148,800 |
2021/03/26 | 651 | 676 | 651 | 676 | 35,300 |
2021/03/25 | 651 | 660 | 643 | 652 | 20,400 |
2021/03/24 | 664 | 664 | 643 | 659 | 36,600 |
2021/03/23 | 678 | 682 | 659 | 664 | 45,400 |
2021/03/22 | 694 | 694 | 672 | 684 | 49,600 |
2021/03/19 | 678 | 692 | 676 | 692 | 44,500 |
2021/03/18 | 690 | 693 | 685 | 690 | 25,200 |
2021/03/17 | 687 | 695 | 681 | 691 | 26,200 |
2021/03/16 | 688 | 702 | 675 | 687 | 58,800 |
2021/03/15 | 681 | 694 | 680 | 689 | 19,100 |
2021/03/12 | 669 | 690 | 669 | 684 | 135,900 |
2021/03/11 | 676 | 685 | 672 | 675 | 23,900 |
2021/03/10 | 655 | 680 | 655 | 676 | 48,100 |
2021/03/09 | 649 | 656 | 639 | 656 | 28,100 |
2021/03/08 | 641 | 650 | 636 | 644 | 36,500 |
2021/03/05 | 651 | 655 | 626 | 640 | 50,900 |
2021/03/04 | 666 | 670 | 649 | 653 | 51,700 |
2021/03/03 | 664 | 674 | 662 | 671 | 27,400 |
2021/03/02 | 672 | 680 | 662 | 665 | 27,800 |
2021/03/01 | 667 | 674 | 660 | 674 | 19,500 |
2021/02/26 | 670 | 679 | 660 | 662 | 72,600 |
2021/02/25 | 677 | 693 | 677 | 688 | 20,700 |
2021/02/24 | 697 | 699 | 674 | 675 | 54,200 |
2021/02/22 | 695 | 708 | 695 | 695 | 21,700 |
2021/02/19 | 691 | 703 | 685 | 692 | 53,200 |
2021/02/18 | 729 | 730 | 701 | 703 | 112,000 |
2021/02/17 | 698 | 741 | 695 | 736 | 141,800 |
2021/02/16 | 673 | 695 | 673 | 691 | 60,100 |
2021/02/15 | 689 | 692 | 675 | 679 | 51,500 |
2021/02/12 | 685 | 686 | 672 | 679 | 44,800 |
2021/02/10 | 661 | 684 | 660 | 682 | 73,600 |
2021/02/09 | 683 | 683 | 660 | 664 | 52,100 |
2021/02/08 | 690 | 703 | 678 | 684 | 74,600 |
2021/02/05 | 670 | 685 | 670 | 685 | 49,600 |
2021/02/04 | 659 | 673 | 659 | 670 | 27,800 |
2021/02/03 | 656 | 675 | 653 | 659 | 37,600 |
2021/02/02 | 649 | 664 | 641 | 652 | 40,100 |
2021/02/01 | 643 | 653 | 635 | 643 | 23,800 |
2021/01/29 | 656 | 657 | 640 | 654 | 52,100 |
2021/01/28 | 650 | 661 | 646 | 656 | 32,500 |
2021/01/27 | 651 | 662 | 650 | 662 | 18,700 |
2021/01/26 | 665 | 665 | 651 | 651 | 17,800 |
2021/01/25 | 667 | 667 | 654 | 656 | 51,300 |
2021/01/22 | 667 | 670 | 650 | 655 | 44,300 |
2021/01/21 | 643 | 660 | 637 | 657 | 56,200 |
2021/01/20 | 648 | 648 | 634 | 635 | 16,400 |
2021/01/19 | 633 | 642 | 631 | 641 | 21,900 |
2021/01/18 | 645 | 645 | 627 | 628 | 27,300 |
2021/01/15 | 639 | 645 | 631 | 639 | 33,200 |
2021/01/14 | 650 | 653 | 636 | 642 | 47,500 |
2021/01/13 | 652 | 660 | 647 | 647 | 25,400 |
2021/01/12 | 645 | 652 | 638 | 649 | 35,200 |
2021/01/08 | 643 | 652 | 637 | 651 | 38,600 |
2021/01/07 | 660 | 665 | 645 | 646 | 41,000 |
2021/01/06 | 637 | 651 | 634 | 650 | 43,200 |
2021/01/05 | 630 | 643 | 628 | 634 | 33,400 |
2021/01/04 | 660 | 663 | 629 | 640 | 58,800 |