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 |
---|---|---|---|---|---|
2023/12/29 | 496 | 519 | 496 | 510 | 22,300 |
2023/12/28 | 492 | 499 | 489 | 496 | 17,600 |
2023/12/27 | 475 | 497 | 475 | 494 | 42,300 |
2023/12/26 | 476 | 484 | 473 | 473 | 30,900 |
2023/12/25 | 489 | 493 | 471 | 480 | 44,100 |
2023/12/22 | 488 | 493 | 486 | 490 | 14,600 |
2023/12/21 | 491 | 493 | 486 | 490 | 18,900 |
2023/12/20 | 498 | 503 | 494 | 496 | 11,000 |
2023/12/19 | 508 | 508 | 496 | 498 | 14,300 |
2023/12/18 | 506 | 509 | 498 | 507 | 11,400 |
2023/12/15 | 500 | 517 | 499 | 515 | 14,500 |
2023/12/14 | 497 | 503 | 492 | 500 | 24,300 |
2023/12/13 | 505 | 505 | 493 | 500 | 40,100 |
2023/12/12 | 520 | 520 | 504 | 509 | 22,600 |
2023/12/11 | 518 | 524 | 517 | 520 | 5,100 |
2023/12/08 | 524 | 530 | 520 | 520 | 21,800 |
2023/12/07 | 535 | 535 | 524 | 527 | 20,300 |
2023/12/06 | 551 | 551 | 540 | 541 | 15,100 |
2023/12/05 | 555 | 557 | 550 | 550 | 11,300 |
2023/12/04 | 555 | 560 | 553 | 560 | 22,800 |
2023/12/01 | 580 | 581 | 552 | 558 | 53,200 |
2023/11/30 | 555 | 572 | 555 | 570 | 9,500 |
2023/11/29 | 564 | 564 | 555 | 561 | 8,400 |
2023/11/28 | 565 | 568 | 557 | 566 | 10,000 |
2023/11/27 | 562 | 567 | 559 | 565 | 7,000 |
2023/11/24 | 565 | 573 | 561 | 564 | 18,300 |
2023/11/22 | 557 | 571 | 557 | 571 | 8,300 |
2023/11/21 | 562 | 567 | 556 | 565 | 11,800 |
2023/11/20 | 543 | 561 | 542 | 560 | 15,600 |
2023/11/17 | 533 | 543 | 527 | 543 | 16,600 |
2023/11/16 | 526 | 535 | 526 | 531 | 14,700 |
2023/11/15 | 535 | 535 | 523 | 526 | 21,000 |
2023/11/14 | 550 | 550 | 535 | 535 | 17,500 |
2023/11/13 | 555 | 555 | 548 | 548 | 5,500 |
2023/11/10 | 556 | 559 | 546 | 546 | 20,500 |
2023/11/09 | 561 | 574 | 557 | 570 | 21,300 |
2023/11/08 | 577 | 577 | 556 | 561 | 16,100 |
2023/11/07 | 570 | 580 | 566 | 580 | 13,200 |
2023/11/06 | 560 | 574 | 560 | 572 | 18,000 |
2023/11/02 | 555 | 560 | 553 | 560 | 13,800 |
2023/11/01 | 567 | 567 | 552 | 558 | 12,700 |
2023/10/31 | 557 | 566 | 549 | 565 | 19,900 |
2023/10/30 | 547 | 554 | 545 | 553 | 14,000 |
2023/10/27 | 565 | 565 | 547 | 557 | 19,000 |
2023/10/26 | 554 | 568 | 530 | 568 | 36,100 |
2023/10/25 | 546 | 567 | 545 | 558 | 25,800 |
2023/10/24 | 537 | 541 | 514 | 541 | 33,900 |
2023/10/23 | 550 | 552 | 529 | 531 | 39,600 |
2023/10/20 | 559 | 564 | 546 | 550 | 18,600 |
2023/10/19 | 562 | 566 | 560 | 561 | 4,600 |
2023/10/18 | 575 | 575 | 564 | 572 | 12,100 |
2023/10/17 | 563 | 573 | 563 | 573 | 8,800 |
2023/10/16 | 552 | 569 | 552 | 563 | 14,600 |
2023/10/13 | 578 | 580 | 550 | 561 | 31,200 |
2023/10/12 | 591 | 592 | 577 | 578 | 19,300 |
2023/10/11 | 584 | 615 | 584 | 590 | 33,200 |
2023/10/10 | 561 | 586 | 561 | 586 | 22,000 |
2023/10/06 | 564 | 578 | 551 | 567 | 99,200 |
2023/10/05 | 572 | 593 | 560 | 582 | 72,700 |
2023/10/04 | 580 | 596 | 577 | 582 | 28,800 |
2023/10/03 | 620 | 620 | 595 | 598 | 27,900 |
2023/10/02 | 631 | 642 | 620 | 620 | 21,000 |
2023/09/29 | 634 | 653 | 625 | 631 | 23,500 |
2023/09/28 | 638 | 654 | 638 | 644 | 21,200 |
2023/09/27 | 665 | 672 | 636 | 658 | 70,500 |
2023/09/26 | 695 | 702 | 671 | 676 | 30,600 |
2023/09/25 | 713 | 713 | 689 | 702 | 26,100 |
2023/09/22 | 695 | 710 | 689 | 699 | 22,800 |
2023/09/21 | 717 | 723 | 695 | 695 | 23,800 |
2023/09/20 | 727 | 740 | 690 | 725 | 47,700 |
2023/09/19 | 741 | 748 | 722 | 727 | 23,900 |
2023/09/15 | 742 | 757 | 741 | 748 | 39,400 |
2023/09/14 | 724 | 747 | 724 | 737 | 23,800 |
2023/09/13 | 740 | 741 | 726 | 729 | 29,600 |
2023/09/12 | 745 | 752 | 735 | 740 | 45,400 |
2023/09/11 | 722 | 744 | 714 | 733 | 59,200 |
2023/09/08 | 714 | 731 | 709 | 719 | 68,300 |
2023/09/07 | 705 | 706 | 690 | 701 | 38,300 |
2023/09/06 | 691 | 719 | 691 | 705 | 78,800 |
2023/09/05 | 666 | 697 | 665 | 687 | 79,700 |
2023/09/04 | 670 | 677 | 653 | 676 | 52,200 |
2023/09/01 | 679 | 688 | 655 | 667 | 133,400 |
2023/08/31 | 625 | 659 | 621 | 659 | 34,200 |
2023/08/30 | 622 | 624 | 617 | 622 | 9,800 |
2023/08/29 | 610 | 622 | 607 | 622 | 11,400 |
2023/08/28 | 607 | 611 | 602 | 607 | 10,100 |
2023/08/25 | 615 | 615 | 608 | 611 | 2,800 |
2023/08/24 | 608 | 618 | 608 | 616 | 11,000 |
2023/08/23 | 601 | 618 | 598 | 618 | 18,700 |
2023/08/22 | 602 | 607 | 590 | 601 | 28,500 |
2023/08/21 | 600 | 610 | 600 | 602 | 7,200 |
2023/08/18 | 604 | 605 | 591 | 605 | 18,500 |
2023/08/17 | 625 | 625 | 599 | 614 | 25,500 |
2023/08/16 | 616 | 616 | 602 | 605 | 14,600 |
2023/08/15 | 638 | 638 | 615 | 619 | 17,500 |
2023/08/14 | 643 | 643 | 622 | 626 | 21,700 |
2023/08/10 | 648 | 650 | 635 | 650 | 18,800 |
2023/08/09 | 652 | 658 | 649 | 658 | 9,500 |
2023/08/08 | 660 | 660 | 656 | 657 | 10,500 |
2023/08/07 | 663 | 668 | 659 | 660 | 5,100 |
2023/08/04 | 666 | 669 | 661 | 661 | 3,900 |
2023/08/03 | 660 | 669 | 660 | 665 | 6,700 |
2023/08/02 | 670 | 670 | 658 | 659 | 7,700 |
2023/08/01 | 664 | 670 | 663 | 664 | 14,600 |
2023/07/31 | 669 | 670 | 660 | 661 | 9,400 |
2023/07/28 | 671 | 673 | 663 | 669 | 6,600 |
2023/07/27 | 676 | 680 | 673 | 673 | 4,200 |
2023/07/26 | 670 | 676 | 670 | 671 | 4,900 |
2023/07/25 | 666 | 675 | 666 | 673 | 5,900 |
2023/07/24 | 657 | 674 | 657 | 672 | 8,500 |
2023/07/21 | 672 | 672 | 656 | 657 | 21,000 |
2023/07/20 | 669 | 679 | 667 | 672 | 8,500 |
2023/07/19 | 671 | 675 | 663 | 673 | 13,600 |
2023/07/18 | 662 | 671 | 662 | 666 | 7,200 |
2023/07/14 | 674 | 677 | 665 | 667 | 6,200 |
2023/07/13 | 655 | 678 | 655 | 677 | 14,700 |
2023/07/12 | 660 | 665 | 655 | 655 | 16,000 |
2023/07/11 | 679 | 679 | 660 | 665 | 25,700 |
2023/07/10 | 678 | 678 | 665 | 669 | 20,200 |
2023/07/07 | 673 | 678 | 668 | 675 | 5,400 |
2023/07/06 | 694 | 694 | 668 | 673 | 22,000 |
2023/07/05 | 700 | 700 | 690 | 694 | 19,600 |
2023/07/04 | 699 | 707 | 699 | 704 | 11,400 |
2023/07/03 | 704 | 704 | 683 | 699 | 28,600 |
2023/06/30 | 707 | 715 | 695 | 696 | 23,400 |
2023/06/29 | 703 | 707 | 695 | 705 | 24,200 |
2023/06/28 | 681 | 700 | 681 | 693 | 28,100 |
2023/06/27 | 676 | 695 | 664 | 676 | 70,100 |
2023/06/26 | 688 | 691 | 675 | 681 | 24,200 |
2023/06/23 | 698 | 704 | 682 | 695 | 39,300 |
2023/06/22 | 723 | 724 | 692 | 692 | 51,600 |
2023/06/21 | 722 | 729 | 695 | 729 | 61,700 |
2023/06/20 | 712 | 728 | 707 | 713 | 27,900 |
2023/06/19 | 704 | 731 | 695 | 724 | 115,400 |
2023/06/16 | 732 | 743 | 680 | 690 | 188,600 |
2023/06/15 | 745 | 751 | 720 | 728 | 126,200 |
2023/06/14 | 815 | 833 | 713 | 733 | 176,100 |
2023/06/13 | 832 | 855 | 798 | 811 | 56,400 |
2023/06/12 | 829 | 840 | 827 | 839 | 47,900 |
2023/06/09 | 810 | 833 | 810 | 822 | 24,100 |
2023/06/08 | 810 | 821 | 804 | 814 | 17,600 |
2023/06/07 | 824 | 825 | 810 | 820 | 19,800 |
2023/06/06 | 823 | 824 | 812 | 824 | 10,400 |
2023/06/05 | 819 | 830 | 807 | 820 | 26,100 |
2023/06/02 | 805 | 835 | 784 | 821 | 87,500 |
2023/06/01 | 777 | 794 | 769 | 784 | 10,300 |
2023/05/31 | 771 | 780 | 761 | 779 | 14,500 |
2023/05/30 | 788 | 789 | 769 | 777 | 25,600 |
2023/05/29 | 781 | 796 | 781 | 795 | 15,100 |
2023/05/26 | 783 | 792 | 770 | 785 | 12,200 |
2023/05/25 | 783 | 800 | 782 | 782 | 15,000 |
2023/05/24 | 779 | 801 | 779 | 790 | 10,000 |
2023/05/23 | 775 | 794 | 775 | 791 | 22,200 |
2023/05/22 | 770 | 781 | 757 | 775 | 32,700 |
2023/05/19 | 777 | 783 | 761 | 765 | 55,000 |
2023/05/18 | 791 | 794 | 776 | 781 | 29,700 |
2023/05/17 | 805 | 810 | 790 | 795 | 27,500 |
2023/05/16 | 814 | 820 | 803 | 807 | 14,600 |
2023/05/15 | 813 | 825 | 809 | 814 | 13,900 |
2023/05/12 | 859 | 859 | 810 | 825 | 43,200 |
2023/05/11 | 840 | 868 | 840 | 858 | 38,100 |
2023/05/10 | 847 | 867 | 833 | 845 | 38,500 |
2023/05/09 | 830 | 869 | 810 | 856 | 78,700 |
2023/05/08 | 817 | 835 | 814 | 830 | 23,900 |
2023/05/02 | 807 | 830 | 796 | 830 | 39,600 |
2023/05/01 | 826 | 826 | 807 | 816 | 24,800 |
2023/04/28 | 834 | 834 | 806 | 832 | 26,400 |
2023/04/27 | 810 | 823 | 805 | 823 | 33,700 |
2023/04/26 | 835 | 850 | 814 | 816 | 43,500 |
2023/04/25 | 840 | 858 | 836 | 838 | 16,100 |
2023/04/24 | 868 | 868 | 842 | 847 | 24,400 |
2023/04/21 | 881 | 881 | 854 | 868 | 36,500 |
2023/04/20 | 890 | 896 | 880 | 881 | 16,100 |
2023/04/19 | 896 | 896 | 875 | 883 | 17,900 |
2023/04/18 | 870 | 899 | 862 | 896 | 35,300 |
2023/04/17 | 891 | 891 | 863 | 870 | 31,800 |
2023/04/14 | 911 | 911 | 882 | 891 | 35,800 |
2023/04/13 | 888 | 914 | 872 | 903 | 62,600 |
2023/04/12 | 896 | 897 | 869 | 888 | 51,700 |
2023/04/11 | 865 | 894 | 864 | 884 | 96,400 |
2023/04/10 | 843 | 862 | 832 | 850 | 68,000 |
2023/04/07 | 861 | 880 | 834 | 842 | 124,700 |
2023/04/06 | 919 | 939 | 865 | 876 | 109,500 |
2023/04/05 | 949 | 968 | 890 | 908 | 157,500 |
2023/04/04 | 1,024 | 1,024 | 922 | 926 | 196,800 |
2023/04/03 | 1,003 | 1,006 | 950 | 981 | 91,400 |
2023/03/31 | 980 | 1,034 | 980 | 988 | 91,800 |
2023/03/30 | 959 | 993 | 951 | 975 | 162,000 |
2023/03/29 | 1,078 | 1,087 | 970 | 1,004 | 276,200 |
2023/03/28 | 1,107 | 1,200 | 1,027 | 1,028 | 363,300 |
2023/03/27 | 1,090 | 1,120 | 1,049 | 1,111 | 186,700 |
2023/03/24 | 1,017 | 1,090 | 1,016 | 1,087 | 181,400 |
2023/03/23 | 996 | 1,042 | 985 | 1,042 | 168,000 |
2023/03/22 | 890 | 1,007 | 890 | 1,002 | 254,700 |
2023/03/20 | 848 | 894 | 825 | 890 | 111,700 |
2023/03/17 | 977 | 977 | 850 | 855 | 187,500 |
2023/03/16 | 973 | 1,001 | 970 | 983 | 101,500 |
2023/03/15 | 942 | 995 | 942 | 988 | 129,800 |
2023/03/14 | 875 | 961 | 860 | 940 | 237,100 |
2023/03/13 | 821 | 902 | 810 | 890 | 124,600 |
2023/03/10 | 833 | 838 | 807 | 836 | 62,000 |
2023/03/09 | 864 | 875 | 845 | 847 | 56,800 |
2023/03/08 | 818 | 864 | 816 | 862 | 66,600 |
2023/03/07 | 783 | 835 | 768 | 828 | 102,000 |
2023/03/06 | 794 | 810 | 791 | 795 | 53,900 |
2023/03/03 | 795 | 809 | 770 | 809 | 41,400 |
2023/03/02 | 818 | 829 | 791 | 795 | 65,900 |
2023/03/01 | 777 | 815 | 777 | 808 | 76,900 |
2023/02/28 | 748 | 789 | 741 | 783 | 65,700 |
2023/02/27 | 721 | 768 | 720 | 754 | 63,100 |
2023/02/24 | 748 | 760 | 728 | 729 | 66,200 |
2023/02/22 | 739 | 747 | 714 | 740 | 73,200 |
2023/02/21 | 712 | 741 | 697 | 735 | 237,900 |
2023/02/20 | 635 | 725 | 629 | 725 | 439,800 |
2023/02/17 | 638 | 642 | 620 | 625 | 48,200 |
2023/02/16 | 630 | 652 | 629 | 644 | 25,500 |
2023/02/15 | 623 | 649 | 620 | 629 | 32,600 |
2023/02/14 | 635 | 645 | 620 | 628 | 33,900 |
2023/02/13 | 639 | 648 | 625 | 635 | 66,700 |
2023/02/10 | 657 | 669 | 636 | 639 | 65,400 |
2023/02/09 | 668 | 688 | 650 | 657 | 94,400 |
2023/02/08 | 721 | 727 | 688 | 688 | 87,600 |
2023/02/07 | 721 | 742 | 721 | 727 | 42,100 |
2023/02/06 | 722 | 728 | 716 | 728 | 27,400 |
2023/02/03 | 721 | 728 | 713 | 723 | 34,000 |
2023/02/02 | 725 | 726 | 710 | 723 | 45,300 |
2023/02/01 | 718 | 728 | 706 | 726 | 44,400 |
2023/01/31 | 720 | 736 | 704 | 704 | 80,800 |
2023/01/30 | 700 | 717 | 698 | 717 | 86,500 |
2023/01/27 | 665 | 712 | 665 | 701 | 134,100 |
2023/01/26 | 640 | 675 | 640 | 675 | 60,400 |
2023/01/25 | 622 | 645 | 622 | 645 | 52,700 |
2023/01/24 | 623 | 623 | 613 | 622 | 20,700 |
2023/01/23 | 623 | 632 | 618 | 623 | 40,800 |
2023/01/20 | 596 | 623 | 592 | 617 | 80,600 |
2023/01/19 | 599 | 621 | 599 | 616 | 25,700 |
2023/01/18 | 596 | 604 | 596 | 599 | 16,300 |
2023/01/17 | 600 | 606 | 595 | 598 | 15,400 |
2023/01/16 | 601 | 607 | 598 | 602 | 19,100 |
2023/01/13 | 579 | 608 | 579 | 608 | 28,100 |
2023/01/12 | 579 | 590 | 574 | 589 | 30,500 |
2023/01/11 | 572 | 580 | 572 | 578 | 16,600 |
2023/01/10 | 564 | 579 | 564 | 568 | 17,300 |
2023/01/06 | 569 | 575 | 562 | 566 | 12,300 |
2023/01/05 | 577 | 580 | 565 | 569 | 27,100 |
2023/01/04 | 570 | 581 | 563 | 575 | 32,400 |