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 |
|---|---|---|---|---|---|
| 2024/09/26 | 933 | 985 | 933 | 985 | 93,500 |
| 2024/09/25 | 935 | 937 | 917 | 919 | 32,900 |
| 2024/09/24 | 926 | 948 | 925 | 937 | 39,300 |
| 2024/09/20 | 959 | 959 | 940 | 940 | 29,900 |
| 2024/09/19 | 968 | 969 | 949 | 954 | 29,300 |
| 2024/09/18 | 989 | 989 | 969 | 969 | 46,700 |
| 2024/09/17 | 998 | 998 | 978 | 989 | 41,300 |
| 2024/09/13 | 980 | 1,005 | 969 | 982 | 92,800 |
| 2024/09/12 | 951 | 965 | 949 | 957 | 17,500 |
| 2024/09/11 | 960 | 990 | 947 | 953 | 63,300 |
| 2024/09/10 | 946 | 965 | 946 | 959 | 21,600 |
| 2024/09/09 | 941 | 957 | 941 | 950 | 33,000 |
| 2024/09/06 | 961 | 965 | 945 | 951 | 56,800 |
| 2024/09/05 | 973 | 985 | 945 | 960 | 113,900 |
| 2024/09/04 | 955 | 976 | 946 | 966 | 119,500 |
| 2024/09/03 | 970 | 985 | 970 | 970 | 61,600 |
| 2024/09/02 | 964 | 992 | 963 | 970 | 113,800 |
| 2024/08/30 | 964 | 969 | 889 | 954 | 171,600 |
| 2024/08/29 | 958 | 975 | 948 | 972 | 81,600 |
| 2024/08/28 | 936 | 965 | 934 | 949 | 125,200 |
| 2024/08/27 | 933 | 949 | 930 | 935 | 142,500 |
| 2024/08/26 | 928 | 957 | 928 | 933 | 41,900 |
| 2024/08/23 | 920 | 936 | 907 | 930 | 29,900 |
| 2024/08/22 | 946 | 960 | 893 | 921 | 91,300 |
| 2024/08/21 | 918 | 938 | 905 | 936 | 49,300 |
| 2024/08/20 | 890 | 925 | 888 | 923 | 72,200 |
| 2024/08/19 | 874 | 906 | 870 | 881 | 100,900 |
| 2024/08/16 | 884 | 892 | 866 | 874 | 40,200 |
| 2024/08/15 | 869 | 884 | 850 | 884 | 88,900 |
| 2024/08/14 | 802 | 840 | 801 | 828 | 42,100 |
| 2024/08/13 | 785 | 808 | 780 | 800 | 33,900 |
| 2024/08/09 | 796 | 812 | 788 | 800 | 85,500 |
| 2024/08/08 | 781 | 799 | 773 | 787 | 24,900 |
| 2024/08/07 | 770 | 802 | 770 | 783 | 40,000 |
| 2024/08/06 | 741 | 791 | 741 | 781 | 54,100 |
| 2024/08/05 | 744 | 760 | 721 | 740 | 175,800 |
| 2024/08/02 | 795 | 812 | 760 | 774 | 88,200 |
| 2024/08/01 | 813 | 813 | 796 | 809 | 52,900 |
| 2024/07/31 | 807 | 818 | 800 | 818 | 23,500 |
| 2024/07/30 | 822 | 822 | 805 | 808 | 41,300 |
| 2024/07/29 | 825 | 838 | 823 | 823 | 13,300 |
| 2024/07/26 | 824 | 828 | 816 | 822 | 14,800 |
| 2024/07/25 | 832 | 840 | 816 | 824 | 65,600 |
| 2024/07/24 | 857 | 857 | 838 | 843 | 56,200 |
| 2024/07/23 | 841 | 855 | 840 | 842 | 14,000 |
| 2024/07/22 | 865 | 871 | 839 | 841 | 42,500 |
| 2024/07/19 | 827 | 865 | 825 | 862 | 88,900 |
| 2024/07/18 | 864 | 888 | 829 | 830 | 231,600 |
| 2024/07/17 | 777 | 851 | 777 | 849 | 184,200 |
| 2024/07/16 | 778 | 780 | 768 | 770 | 47,500 |
| 2024/07/12 | 791 | 800 | 770 | 779 | 52,600 |
| 2024/07/11 | 815 | 823 | 805 | 814 | 35,900 |
| 2024/07/10 | 830 | 830 | 811 | 815 | 40,900 |
| 2024/07/09 | 827 | 838 | 818 | 830 | 34,600 |
| 2024/07/08 | 815 | 835 | 815 | 827 | 26,700 |
| 2024/07/05 | 813 | 823 | 810 | 814 | 31,000 |
| 2024/07/04 | 821 | 826 | 813 | 815 | 40,600 |
| 2024/07/03 | 810 | 840 | 810 | 819 | 32,100 |
| 2024/07/02 | 822 | 832 | 808 | 815 | 26,900 |
| 2024/07/01 | 835 | 847 | 822 | 826 | 52,400 |
| 2024/06/28 | 820 | 828 | 801 | 811 | 34,600 |
| 2024/06/27 | 778 | 823 | 777 | 809 | 91,200 |
| 2024/06/26 | 771 | 791 | 766 | 777 | 46,100 |
| 2024/06/25 | 761 | 780 | 741 | 776 | 58,200 |
| 2024/06/24 | 724 | 768 | 724 | 761 | 64,700 |
| 2024/06/21 | 756 | 761 | 712 | 721 | 86,400 |
| 2024/06/20 | 790 | 790 | 757 | 761 | 45,700 |
| 2024/06/19 | 778 | 799 | 774 | 791 | 68,000 |
| 2024/06/18 | 791 | 791 | 750 | 766 | 78,600 |
| 2024/06/17 | 765 | 792 | 765 | 790 | 72,000 |
| 2024/06/14 | 739 | 771 | 729 | 755 | 56,200 |
| 2024/06/13 | 770 | 776 | 745 | 745 | 51,200 |
| 2024/06/12 | 724 | 769 | 711 | 768 | 83,600 |
| 2024/06/11 | 702 | 750 | 701 | 739 | 93,700 |
| 2024/06/10 | 675 | 729 | 675 | 717 | 81,600 |
| 2024/06/07 | 654 | 679 | 653 | 672 | 38,100 |
| 2024/06/06 | 658 | 672 | 652 | 656 | 10,100 |
| 2024/06/05 | 655 | 677 | 652 | 654 | 41,400 |
| 2024/06/04 | 622 | 674 | 622 | 668 | 74,300 |
| 2024/06/03 | 603 | 624 | 603 | 622 | 43,300 |
| 2024/05/31 | 600 | 606 | 597 | 603 | 12,000 |
| 2024/05/30 | 595 | 607 | 580 | 598 | 9,000 |
| 2024/05/29 | 606 | 610 | 600 | 600 | 9,200 |
| 2024/05/28 | 603 | 606 | 603 | 606 | 6,600 |
| 2024/05/27 | 608 | 608 | 598 | 603 | 10,500 |
| 2024/05/24 | 604 | 612 | 602 | 608 | 22,000 |
| 2024/05/23 | 604 | 605 | 598 | 604 | 17,200 |
| 2024/05/22 | 603 | 604 | 596 | 604 | 17,000 |
| 2024/05/21 | 597 | 605 | 595 | 604 | 28,900 |
| 2024/05/20 | 598 | 598 | 589 | 597 | 16,000 |
| 2024/05/17 | 579 | 605 | 579 | 596 | 48,700 |
| 2024/05/16 | 587 | 590 | 571 | 579 | 27,000 |
| 2024/05/15 | 589 | 599 | 587 | 587 | 53,700 |
| 2024/05/14 | 568 | 590 | 568 | 584 | 48,500 |
| 2024/05/13 | 565 | 579 | 547 | 567 | 45,600 |
| 2024/05/10 | 615 | 615 | 543 | 567 | 68,800 |
| 2024/05/09 | 598 | 618 | 582 | 613 | 99,900 |
| 2024/05/08 | 578 | 636 | 572 | 598 | 450,100 |
| 2024/05/07 | 578 | 578 | 578 | 578 | 26,300 |
| 2024/05/02 | 499 | 499 | 493 | 498 | 15,800 |
| 2024/05/01 | 496 | 501 | 494 | 501 | 3,200 |
| 2024/04/30 | 501 | 504 | 493 | 496 | 8,700 |
| 2024/04/26 | 501 | 501 | 498 | 501 | 3,600 |
| 2024/04/25 | 508 | 508 | 501 | 501 | 7,400 |
| 2024/04/24 | 503 | 509 | 500 | 509 | 10,300 |
| 2024/04/23 | 501 | 505 | 496 | 502 | 9,800 |
| 2024/04/22 | 501 | 503 | 491 | 502 | 8,700 |
| 2024/04/19 | 503 | 503 | 495 | 499 | 13,400 |
| 2024/04/18 | 501 | 503 | 499 | 503 | 10,500 |
| 2024/04/17 | 503 | 504 | 500 | 502 | 5,200 |
| 2024/04/16 | 502 | 505 | 501 | 504 | 4,000 |
| 2024/04/15 | 515 | 515 | 502 | 506 | 4,700 |
| 2024/04/12 | 507 | 510 | 502 | 505 | 3,100 |
| 2024/04/11 | 506 | 506 | 502 | 504 | 12,500 |
| 2024/04/10 | 518 | 520 | 511 | 511 | 5,200 |
| 2024/04/09 | 516 | 520 | 511 | 517 | 3,700 |
| 2024/04/08 | 517 | 529 | 514 | 516 | 14,200 |
| 2024/04/05 | 530 | 530 | 508 | 516 | 34,000 |
| 2024/04/04 | 540 | 548 | 530 | 531 | 8,500 |
| 2024/04/03 | 544 | 545 | 536 | 538 | 5,400 |
| 2024/04/02 | 545 | 554 | 540 | 545 | 12,800 |
| 2024/04/01 | 553 | 560 | 545 | 545 | 8,500 |
| 2024/03/29 | 539 | 560 | 539 | 556 | 19,300 |
| 2024/03/28 | 540 | 558 | 539 | 549 | 14,900 |
| 2024/03/27 | 562 | 564 | 548 | 548 | 18,900 |
| 2024/03/26 | 567 | 567 | 551 | 562 | 14,400 |
| 2024/03/25 | 564 | 583 | 561 | 570 | 11,500 |
| 2024/03/22 | 573 | 573 | 564 | 570 | 12,900 |
| 2024/03/21 | 574 | 584 | 569 | 570 | 12,100 |
| 2024/03/19 | 570 | 581 | 570 | 575 | 6,900 |
| 2024/03/18 | 579 | 599 | 565 | 571 | 23,000 |
| 2024/03/15 | 589 | 590 | 568 | 574 | 11,500 |
| 2024/03/14 | 590 | 590 | 574 | 580 | 8,000 |
| 2024/03/13 | 592 | 596 | 582 | 583 | 25,500 |
| 2024/03/12 | 580 | 605 | 580 | 591 | 18,500 |
| 2024/03/11 | 600 | 600 | 585 | 585 | 40,900 |
| 2024/03/08 | 595 | 624 | 595 | 601 | 34,300 |
| 2024/03/07 | 615 | 637 | 603 | 603 | 79,000 |
| 2024/03/06 | 590 | 627 | 588 | 625 | 59,400 |
| 2024/03/05 | 600 | 600 | 586 | 593 | 15,100 |
| 2024/03/04 | 594 | 604 | 575 | 595 | 24,600 |
| 2024/03/01 | 609 | 629 | 591 | 593 | 66,900 |
| 2024/02/29 | 585 | 613 | 584 | 609 | 37,900 |
| 2024/02/28 | 594 | 618 | 585 | 586 | 55,700 |
| 2024/02/27 | 597 | 619 | 577 | 593 | 79,400 |
| 2024/02/26 | 543 | 600 | 543 | 597 | 119,500 |
| 2024/02/22 | 563 | 563 | 543 | 545 | 23,300 |
| 2024/02/21 | 556 | 564 | 544 | 553 | 17,400 |
| 2024/02/20 | 547 | 566 | 545 | 559 | 38,300 |
| 2024/02/19 | 535 | 553 | 535 | 543 | 18,500 |
| 2024/02/16 | 558 | 559 | 524 | 534 | 30,000 |
| 2024/02/15 | 565 | 567 | 550 | 558 | 33,100 |
| 2024/02/14 | 564 | 571 | 555 | 564 | 37,400 |
| 2024/02/13 | 535 | 574 | 535 | 570 | 87,700 |
| 2024/02/09 | 536 | 536 | 510 | 527 | 92,900 |
| 2024/02/08 | 499 | 499 | 491 | 494 | 12,500 |
| 2024/02/07 | 496 | 496 | 490 | 496 | 12,400 |
| 2024/02/06 | 504 | 504 | 496 | 496 | 10,000 |
| 2024/02/05 | 500 | 501 | 496 | 500 | 11,700 |
| 2024/02/02 | 497 | 503 | 497 | 500 | 8,200 |
| 2024/02/01 | 502 | 506 | 499 | 499 | 6,900 |
| 2024/01/31 | 500 | 503 | 499 | 503 | 4,700 |
| 2024/01/30 | 501 | 505 | 501 | 502 | 6,200 |
| 2024/01/29 | 508 | 508 | 501 | 502 | 8,300 |
| 2024/01/26 | 504 | 508 | 501 | 501 | 7,800 |
| 2024/01/25 | 511 | 511 | 503 | 504 | 7,100 |
| 2024/01/24 | 507 | 513 | 507 | 510 | 3,000 |
| 2024/01/23 | 519 | 519 | 507 | 508 | 10,000 |
| 2024/01/22 | 508 | 519 | 506 | 518 | 15,100 |
| 2024/01/19 | 500 | 508 | 500 | 505 | 13,100 |
| 2024/01/18 | 500 | 504 | 497 | 497 | 7,000 |
| 2024/01/17 | 502 | 502 | 492 | 494 | 16,400 |
| 2024/01/16 | 507 | 507 | 500 | 504 | 7,900 |
| 2024/01/15 | 509 | 509 | 501 | 506 | 6,300 |
| 2024/01/12 | 510 | 515 | 504 | 509 | 14,600 |
| 2024/01/11 | 519 | 521 | 515 | 516 | 11,100 |
| 2024/01/10 | 527 | 527 | 520 | 520 | 9,600 |
| 2024/01/09 | 517 | 528 | 510 | 522 | 19,400 |
| 2024/01/05 | 510 | 523 | 510 | 517 | 19,800 |
| 2024/01/04 | 505 | 516 | 502 | 513 | 19,200 |