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 |
---|---|---|---|---|---|
2022/12/30 | 551 | 570 | 551 | 560 | 25,300 |
2022/12/29 | 534 | 571 | 534 | 561 | 36,700 |
2022/12/28 | 532 | 542 | 529 | 535 | 50,800 |
2022/12/27 | 530 | 555 | 530 | 546 | 105,000 |
2022/12/26 | 545 | 547 | 523 | 528 | 89,900 |
2022/12/23 | 547 | 562 | 541 | 541 | 115,500 |
2022/12/22 | 566 | 577 | 565 | 577 | 44,700 |
2022/12/21 | 562 | 570 | 558 | 563 | 22,100 |
2022/12/20 | 586 | 591 | 565 | 570 | 35,100 |
2022/12/19 | 590 | 590 | 586 | 587 | 12,700 |
2022/12/16 | 592 | 595 | 590 | 590 | 11,700 |
2022/12/15 | 598 | 598 | 593 | 596 | 15,300 |
2022/12/14 | 594 | 601 | 593 | 598 | 18,500 |
2022/12/13 | 596 | 599 | 591 | 599 | 8,600 |
2022/12/12 | 597 | 599 | 596 | 596 | 7,300 |
2022/12/09 | 609 | 609 | 597 | 597 | 18,200 |
2022/12/08 | 605 | 608 | 601 | 608 | 6,300 |
2022/12/07 | 604 | 614 | 602 | 611 | 11,400 |
2022/12/06 | 592 | 605 | 589 | 605 | 16,500 |
2022/12/05 | 597 | 597 | 590 | 594 | 19,100 |
2022/12/02 | 596 | 597 | 594 | 597 | 9,200 |
2022/12/01 | 608 | 608 | 595 | 596 | 18,500 |
2022/11/30 | 605 | 608 | 604 | 608 | 9,600 |
2022/11/29 | 603 | 614 | 600 | 605 | 34,700 |
2022/11/28 | 603 | 609 | 603 | 603 | 20,900 |
2022/11/25 | 605 | 610 | 605 | 610 | 29,300 |
2022/11/24 | 612 | 616 | 605 | 605 | 32,200 |
2022/11/22 | 612 | 617 | 609 | 611 | 11,800 |
2022/11/21 | 622 | 622 | 611 | 613 | 13,500 |
2022/11/18 | 627 | 629 | 621 | 622 | 15,500 |
2022/11/17 | 623 | 628 | 620 | 625 | 13,700 |
2022/11/16 | 623 | 629 | 622 | 622 | 6,400 |
2022/11/15 | 612 | 630 | 612 | 629 | 20,100 |
2022/11/14 | 610 | 621 | 610 | 620 | 17,600 |
2022/11/11 | 627 | 629 | 609 | 609 | 40,400 |
2022/11/10 | 618 | 627 | 618 | 620 | 13,000 |
2022/11/09 | 625 | 631 | 620 | 621 | 8,700 |
2022/11/08 | 630 | 633 | 623 | 628 | 5,900 |
2022/11/07 | 637 | 637 | 622 | 628 | 7,900 |
2022/11/04 | 616 | 629 | 615 | 627 | 7,000 |
2022/11/02 | 625 | 632 | 617 | 617 | 11,100 |
2022/11/01 | 647 | 648 | 625 | 625 | 17,400 |
2022/10/31 | 647 | 647 | 634 | 647 | 9,300 |
2022/10/28 | 645 | 650 | 639 | 644 | 16,600 |
2022/10/27 | 639 | 663 | 631 | 647 | 41,300 |
2022/10/26 | 630 | 639 | 630 | 634 | 9,300 |
2022/10/25 | 630 | 630 | 623 | 630 | 13,700 |
2022/10/24 | 634 | 634 | 620 | 620 | 11,600 |
2022/10/21 | 612 | 624 | 611 | 624 | 14,900 |
2022/10/20 | 622 | 624 | 608 | 610 | 22,800 |
2022/10/19 | 624 | 630 | 620 | 620 | 6,900 |
2022/10/18 | 620 | 631 | 617 | 630 | 17,500 |
2022/10/17 | 613 | 623 | 613 | 614 | 6,700 |
2022/10/14 | 617 | 623 | 613 | 613 | 14,400 |
2022/10/13 | 642 | 642 | 612 | 613 | 22,500 |
2022/10/12 | 625 | 628 | 622 | 622 | 7,800 |
2022/10/11 | 630 | 638 | 624 | 626 | 26,100 |
2022/10/07 | 635 | 643 | 633 | 636 | 26,400 |
2022/10/06 | 636 | 658 | 636 | 638 | 36,000 |
2022/10/05 | 648 | 656 | 640 | 641 | 9,300 |
2022/10/04 | 629 | 659 | 625 | 656 | 81,500 |
2022/10/03 | 619 | 629 | 611 | 626 | 15,400 |
2022/09/30 | 624 | 632 | 620 | 622 | 18,900 |
2022/09/29 | 627 | 641 | 627 | 630 | 16,500 |
2022/09/28 | 643 | 643 | 615 | 623 | 19,400 |
2022/09/27 | 621 | 639 | 621 | 638 | 10,400 |
2022/09/26 | 629 | 633 | 620 | 620 | 36,100 |
2022/09/22 | 649 | 649 | 632 | 636 | 36,800 |
2022/09/21 | 654 | 669 | 633 | 669 | 41,000 |
2022/09/20 | 656 | 662 | 648 | 662 | 13,400 |
2022/09/16 | 658 | 659 | 645 | 651 | 51,100 |
2022/09/15 | 681 | 681 | 656 | 661 | 36,100 |
2022/09/14 | 675 | 681 | 671 | 681 | 42,000 |
2022/09/13 | 713 | 760 | 686 | 695 | 348,900 |
2022/09/12 | 690 | 693 | 678 | 681 | 15,600 |
2022/09/09 | 671 | 692 | 671 | 690 | 14,500 |
2022/09/08 | 669 | 682 | 664 | 681 | 17,900 |
2022/09/07 | 667 | 669 | 660 | 663 | 17,400 |
2022/09/06 | 671 | 675 | 667 | 669 | 10,900 |
2022/09/05 | 676 | 697 | 670 | 670 | 35,200 |
2022/09/02 | 668 | 675 | 659 | 666 | 29,800 |
2022/09/01 | 687 | 689 | 670 | 674 | 44,500 |
2022/08/31 | 705 | 705 | 690 | 693 | 12,300 |
2022/08/30 | 693 | 705 | 686 | 697 | 38,100 |
2022/08/29 | 682 | 693 | 682 | 683 | 31,500 |
2022/08/26 | 710 | 710 | 699 | 699 | 35,900 |
2022/08/25 | 708 | 712 | 700 | 703 | 23,900 |
2022/08/24 | 719 | 719 | 701 | 701 | 25,400 |
2022/08/23 | 716 | 726 | 714 | 714 | 32,700 |
2022/08/22 | 748 | 750 | 731 | 731 | 14,400 |
2022/08/19 | 758 | 764 | 750 | 750 | 33,700 |
2022/08/18 | 741 | 752 | 729 | 748 | 33,200 |
2022/08/17 | 747 | 751 | 738 | 746 | 25,000 |
2022/08/16 | 726 | 748 | 726 | 746 | 20,200 |
2022/08/15 | 737 | 738 | 725 | 727 | 23,100 |
2022/08/12 | 719 | 729 | 717 | 726 | 35,300 |
2022/08/10 | 737 | 739 | 719 | 719 | 40,300 |
2022/08/09 | 767 | 773 | 723 | 739 | 144,100 |
2022/08/08 | 796 | 796 | 776 | 780 | 27,300 |
2022/08/05 | 794 | 808 | 777 | 799 | 45,700 |
2022/08/04 | 801 | 815 | 791 | 803 | 46,000 |
2022/08/03 | 814 | 818 | 801 | 801 | 27,100 |
2022/08/02 | 827 | 827 | 809 | 810 | 34,800 |
2022/08/01 | 818 | 832 | 811 | 830 | 34,500 |
2022/07/29 | 816 | 830 | 814 | 816 | 35,600 |
2022/07/28 | 822 | 835 | 810 | 825 | 39,800 |
2022/07/27 | 815 | 837 | 815 | 818 | 37,900 |
2022/07/26 | 831 | 836 | 814 | 819 | 41,500 |
2022/07/25 | 835 | 848 | 822 | 827 | 79,000 |
2022/07/22 | 918 | 921 | 799 | 839 | 425,100 |
2022/07/21 | 913 | 943 | 913 | 924 | 53,500 |
2022/07/20 | 907 | 932 | 903 | 922 | 68,300 |
2022/07/19 | 906 | 930 | 897 | 906 | 57,100 |
2022/07/15 | 902 | 924 | 899 | 901 | 34,000 |
2022/07/14 | 902 | 926 | 883 | 898 | 120,400 |
2022/07/13 | 958 | 958 | 922 | 922 | 103,000 |
2022/07/12 | 984 | 1,010 | 960 | 967 | 114,500 |
2022/07/11 | 984 | 1,003 | 961 | 990 | 126,900 |
2022/07/08 | 960 | 993 | 933 | 989 | 203,000 |
2022/07/07 | 929 | 974 | 924 | 954 | 234,200 |
2022/07/06 | 886 | 935 | 872 | 933 | 233,700 |
2022/07/05 | 864 | 888 | 855 | 876 | 83,100 |
2022/07/04 | 891 | 897 | 865 | 872 | 96,800 |
2022/07/01 | 908 | 912 | 875 | 888 | 134,100 |
2022/06/30 | 866 | 904 | 850 | 902 | 183,700 |
2022/06/29 | 828 | 880 | 823 | 877 | 146,600 |
2022/06/28 | 834 | 860 | 822 | 839 | 165,100 |
2022/06/27 | 819 | 829 | 783 | 808 | 215,400 |
2022/06/24 | 905 | 905 | 815 | 827 | 772,200 |
2022/06/23 | 741 | 888 | 641 | 815 | 1,467,400 |
2022/06/22 | 757 | 762 | 725 | 743 | 185,300 |
2022/06/21 | 783 | 788 | 750 | 765 | 220,000 |
2022/06/20 | 780 | 808 | 741 | 782 | 517,800 |
2022/06/17 | 688 | 845 | 685 | 757 | 2,341,600 |
2022/06/16 | 730 | 808 | 704 | 718 | 816,200 |
2022/06/15 | 680 | 740 | 654 | 740 | 571,800 |
2022/06/14 | 606 | 640 | 605 | 640 | 55,700 |
2022/06/13 | 601 | 614 | 600 | 613 | 21,300 |
2022/06/10 | 616 | 621 | 606 | 611 | 20,700 |
2022/06/09 | 628 | 639 | 623 | 628 | 28,800 |
2022/06/08 | 615 | 629 | 614 | 624 | 27,700 |
2022/06/07 | 605 | 621 | 594 | 615 | 41,300 |
2022/06/06 | 588 | 603 | 587 | 595 | 11,200 |
2022/06/03 | 605 | 605 | 594 | 594 | 15,200 |
2022/06/02 | 570 | 617 | 570 | 605 | 64,900 |
2022/06/01 | 571 | 576 | 568 | 576 | 5,800 |
2022/05/31 | 574 | 574 | 568 | 570 | 7,000 |
2022/05/30 | 566 | 578 | 566 | 577 | 8,200 |
2022/05/27 | 570 | 575 | 563 | 564 | 13,000 |
2022/05/26 | 560 | 575 | 560 | 570 | 9,000 |
2022/05/25 | 556 | 577 | 551 | 564 | 22,500 |
2022/05/24 | 563 | 563 | 555 | 556 | 7,300 |
2022/05/23 | 558 | 563 | 557 | 561 | 7,100 |
2022/05/20 | 561 | 564 | 554 | 561 | 6,700 |
2022/05/19 | 550 | 564 | 550 | 564 | 8,100 |
2022/05/18 | 559 | 564 | 555 | 556 | 15,900 |
2022/05/17 | 568 | 568 | 560 | 564 | 8,400 |
2022/05/16 | 568 | 568 | 556 | 565 | 7,100 |
2022/05/13 | 557 | 563 | 554 | 561 | 14,500 |
2022/05/12 | 571 | 573 | 553 | 573 | 33,200 |
2022/05/11 | 573 | 573 | 562 | 566 | 6,200 |
2022/05/10 | 564 | 567 | 559 | 564 | 26,500 |
2022/05/09 | 593 | 593 | 567 | 570 | 21,600 |
2022/05/06 | 565 | 583 | 559 | 583 | 21,200 |
2022/05/02 | 567 | 571 | 558 | 563 | 27,100 |
2022/04/28 | 587 | 587 | 568 | 568 | 16,500 |
2022/04/27 | 582 | 584 | 566 | 584 | 32,500 |
2022/04/26 | 596 | 602 | 581 | 583 | 30,600 |
2022/04/25 | 598 | 607 | 596 | 601 | 5,700 |
2022/04/22 | 604 | 607 | 600 | 603 | 8,900 |
2022/04/21 | 611 | 613 | 600 | 607 | 13,100 |
2022/04/20 | 632 | 632 | 610 | 611 | 13,600 |
2022/04/19 | 636 | 636 | 619 | 623 | 16,500 |
2022/04/18 | 642 | 645 | 627 | 633 | 16,100 |
2022/04/15 | 641 | 641 | 630 | 634 | 18,100 |
2022/04/14 | 656 | 656 | 640 | 648 | 23,300 |
2022/04/13 | 636 | 670 | 632 | 659 | 66,400 |
2022/04/12 | 627 | 652 | 620 | 637 | 38,700 |
2022/04/11 | 658 | 672 | 628 | 637 | 117,600 |
2022/04/08 | 610 | 696 | 606 | 652 | 676,000 |
2022/04/07 | 594 | 598 | 587 | 596 | 13,400 |
2022/04/06 | 598 | 599 | 594 | 594 | 5,400 |
2022/04/05 | 596 | 602 | 596 | 600 | 9,800 |
2022/04/04 | 594 | 599 | 590 | 596 | 10,700 |
2022/04/01 | 596 | 596 | 591 | 593 | 9,000 |
2022/03/31 | 602 | 603 | 595 | 600 | 9,000 |
2022/03/30 | 600 | 608 | 599 | 599 | 16,300 |
2022/03/29 | 612 | 616 | 607 | 609 | 23,000 |
2022/03/28 | 603 | 607 | 598 | 607 | 17,100 |
2022/03/25 | 607 | 609 | 602 | 607 | 9,900 |
2022/03/24 | 600 | 608 | 600 | 604 | 8,100 |
2022/03/23 | 600 | 609 | 598 | 605 | 18,800 |
2022/03/22 | 610 | 611 | 595 | 595 | 22,200 |
2022/03/18 | 599 | 613 | 595 | 610 | 33,400 |
2022/03/17 | 590 | 599 | 586 | 590 | 15,400 |
2022/03/16 | 588 | 591 | 577 | 586 | 27,800 |
2022/03/15 | 587 | 594 | 584 | 588 | 18,700 |
2022/03/14 | 606 | 609 | 587 | 595 | 45,900 |
2022/03/11 | 603 | 617 | 585 | 606 | 259,700 |
2022/03/10 | 546 | 560 | 546 | 555 | 12,000 |
2022/03/09 | 535 | 551 | 534 | 543 | 30,000 |
2022/03/08 | 534 | 552 | 532 | 541 | 32,700 |
2022/03/07 | 564 | 571 | 556 | 557 | 35,300 |
2022/03/04 | 595 | 595 | 580 | 594 | 23,900 |
2022/03/03 | 602 | 604 | 592 | 604 | 11,300 |
2022/03/02 | 598 | 599 | 589 | 599 | 13,500 |
2022/03/01 | 598 | 606 | 597 | 605 | 21,500 |
2022/02/28 | 583 | 600 | 583 | 598 | 17,700 |
2022/02/25 | 569 | 590 | 569 | 590 | 18,500 |
2022/02/24 | 579 | 590 | 565 | 568 | 87,300 |
2022/02/22 | 614 | 628 | 608 | 609 | 36,000 |
2022/02/21 | 615 | 622 | 612 | 617 | 20,300 |
2022/02/18 | 629 | 631 | 620 | 626 | 15,400 |
2022/02/17 | 632 | 638 | 627 | 638 | 21,600 |
2022/02/16 | 625 | 636 | 625 | 631 | 21,900 |
2022/02/15 | 640 | 640 | 622 | 622 | 9,000 |
2022/02/14 | 613 | 640 | 613 | 640 | 24,000 |
2022/02/10 | 625 | 638 | 623 | 635 | 16,300 |
2022/02/09 | 622 | 626 | 614 | 626 | 13,700 |
2022/02/08 | 626 | 626 | 614 | 617 | 4,400 |
2022/02/07 | 624 | 628 | 615 | 625 | 6,100 |
2022/02/04 | 619 | 624 | 608 | 624 | 15,300 |
2022/02/03 | 612 | 614 | 606 | 609 | 8,200 |
2022/02/02 | 607 | 622 | 606 | 622 | 18,900 |
2022/02/01 | 609 | 611 | 598 | 607 | 8,500 |
2022/01/31 | 593 | 615 | 590 | 592 | 24,400 |
2022/01/28 | 600 | 610 | 592 | 599 | 21,500 |
2022/01/27 | 631 | 631 | 600 | 601 | 42,000 |
2022/01/26 | 622 | 630 | 622 | 623 | 10,600 |
2022/01/25 | 641 | 641 | 618 | 623 | 35,800 |
2022/01/24 | 627 | 639 | 627 | 637 | 11,200 |
2022/01/21 | 633 | 641 | 632 | 636 | 15,900 |
2022/01/20 | 639 | 651 | 630 | 651 | 29,400 |
2022/01/19 | 645 | 645 | 625 | 630 | 41,000 |
2022/01/18 | 645 | 657 | 645 | 649 | 10,500 |
2022/01/17 | 654 | 655 | 644 | 647 | 12,900 |
2022/01/14 | 658 | 660 | 632 | 654 | 43,100 |
2022/01/13 | 663 | 663 | 653 | 654 | 21,500 |
2022/01/12 | 675 | 675 | 660 | 664 | 17,700 |
2022/01/11 | 673 | 679 | 663 | 674 | 25,000 |
2022/01/07 | 687 | 687 | 652 | 675 | 88,800 |
2022/01/06 | 618 | 679 | 612 | 679 | 128,600 |
2022/01/05 | 650 | 650 | 618 | 625 | 77,700 |
2022/01/04 | 645 | 664 | 640 | 651 | 48,200 |