7931 未来工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,825 | 3,880 | 3,805 | 3,820 | 50,400 | 3,820 |
| 2024-05-01 | 4,060 | 4,075 | 3,850 | 3,850 | 153,800 | 3,850 |
| 2024-04-30 | 4,040 | 4,155 | 4,040 | 4,130 | 186,100 | 4,130 |
| 2024-04-26 | 3,525 | 4,030 | 3,525 | 4,000 | 426,500 | 4,000 |
| 2024-04-25 | 3,940 | 3,955 | 3,785 | 3,805 | 157,600 | 3,805 |
| 2024-04-24 | 3,860 | 3,930 | 3,845 | 3,885 | 71,900 | 3,885 |
| 2024-04-23 | 3,850 | 3,890 | 3,830 | 3,840 | 48,800 | 3,840 |
| 2024-04-22 | 3,840 | 3,875 | 3,800 | 3,835 | 60,500 | 3,835 |
| 2024-04-19 | 3,900 | 3,910 | 3,755 | 3,795 | 82,000 | 3,795 |
| 2024-04-18 | 3,895 | 3,980 | 3,860 | 3,920 | 46,900 | 3,920 |
| 2024-04-17 | 3,935 | 3,960 | 3,870 | 3,920 | 73,600 | 3,920 |
| 2024-04-16 | 4,025 | 4,025 | 3,880 | 3,915 | 97,300 | 3,915 |
| 2024-04-15 | 4,200 | 4,200 | 4,050 | 4,075 | 89,000 | 4,075 |
| 2024-04-12 | 4,175 | 4,260 | 4,140 | 4,225 | 78,900 | 4,225 |
| 2024-04-11 | 4,060 | 4,135 | 4,025 | 4,135 | 61,600 | 4,135 |
| 2024-04-10 | 4,075 | 4,125 | 4,030 | 4,100 | 68,500 | 4,100 |
| 2024-04-09 | 4,105 | 4,105 | 4,040 | 4,075 | 42,500 | 4,075 |
| 2024-04-08 | 4,060 | 4,110 | 3,985 | 4,065 | 69,000 | 4,065 |
| 2024-04-05 | 4,025 | 4,065 | 4,005 | 4,045 | 91,000 | 4,045 |
| 2024-04-04 | 4,105 | 4,195 | 4,065 | 4,110 | 101,800 | 4,110 |
| 2024-04-03 | 4,065 | 4,150 | 4,020 | 4,045 | 98,700 | 4,045 |
| 2024-04-02 | 4,230 | 4,255 | 4,095 | 4,130 | 90,800 | 4,130 |
| 2024-04-01 | 4,380 | 4,380 | 4,220 | 4,220 | 80,300 | 4,220 |
| 2024-03-29 | 4,375 | 4,400 | 4,280 | 4,380 | 99,700 | 4,380 |
| 2024-03-28 | 4,445 | 4,460 | 4,355 | 4,360 | 68,400 | 4,360 |
| 2024-03-27 | 4,500 | 4,555 | 4,470 | 4,475 | 64,600 | 4,475 |
| 2024-03-26 | 4,450 | 4,505 | 4,420 | 4,495 | 44,300 | 4,495 |
| 2024-03-25 | 4,565 | 4,610 | 4,480 | 4,480 | 84,400 | 4,480 |
| 2024-03-22 | 4,770 | 4,770 | 4,565 | 4,580 | 107,100 | 4,580 |
| 2024-03-21 | 4,550 | 4,670 | 4,505 | 4,650 | 99,000 | 4,650 |
| 2024-03-19 | 4,390 | 4,495 | 4,355 | 4,460 | 88,600 | 4,460 |
| 2024-03-18 | 4,390 | 4,425 | 4,340 | 4,400 | 110,400 | 4,400 |
| 2024-03-15 | 4,465 | 4,595 | 4,400 | 4,400 | 484,600 | 4,400 |
| 2024-03-14 | 4,550 | 4,570 | 4,420 | 4,465 | 110,600 | 4,465 |
| 2024-03-13 | 4,760 | 4,765 | 4,595 | 4,600 | 59,300 | 4,600 |
| 2024-03-12 | 4,580 | 4,690 | 4,550 | 4,690 | 89,100 | 4,690 |
| 2024-03-11 | 4,760 | 4,795 | 4,635 | 4,640 | 128,900 | 4,640 |
| 2024-03-08 | 4,805 | 5,060 | 4,780 | 4,900 | 114,000 | 4,900 |
| 2024-03-07 | 4,905 | 4,950 | 4,860 | 4,875 | 79,500 | 4,875 |
| 2024-03-06 | 4,930 | 5,030 | 4,880 | 4,900 | 111,200 | 4,900 |
| 2024-03-05 | 5,020 | 5,050 | 4,935 | 4,970 | 95,200 | 4,970 |
| 2024-03-04 | 5,150 | 5,150 | 5,010 | 5,030 | 100,300 | 5,030 |
| 2024-03-01 | 5,200 | 5,320 | 5,120 | 5,170 | 75,900 | 5,170 |
| 2024-02-29 | 5,100 | 5,290 | 5,040 | 5,190 | 125,800 | 5,190 |
| 2024-02-28 | 5,250 | 5,300 | 5,140 | 5,170 | 105,900 | 5,170 |
| 2024-02-27 | 5,470 | 5,540 | 5,270 | 5,310 | 94,800 | 5,310 |
| 2024-02-26 | 5,460 | 5,570 | 5,400 | 5,400 | 135,600 | 5,400 |
| 2024-02-22 | 5,230 | 5,420 | 5,230 | 5,380 | 92,600 | 5,380 |
| 2024-02-21 | 5,200 | 5,290 | 5,170 | 5,210 | 88,900 | 5,210 |
| 2024-02-20 | 5,260 | 5,330 | 5,170 | 5,220 | 86,200 | 5,220 |
| 2024-02-19 | 5,020 | 5,270 | 5,020 | 5,260 | 158,800 | 5,260 |
| 2024-02-16 | 4,980 | 5,110 | 4,965 | 5,010 | 108,600 | 5,010 |
| 2024-02-15 | 4,900 | 4,965 | 4,865 | 4,910 | 69,500 | 4,910 |
| 2024-02-14 | 4,840 | 4,900 | 4,795 | 4,895 | 66,300 | 4,895 |
| 2024-02-13 | 4,790 | 4,850 | 4,735 | 4,850 | 84,900 | 4,850 |
| 2024-02-09 | 4,825 | 4,885 | 4,795 | 4,795 | 71,900 | 4,795 |
| 2024-02-08 | 4,860 | 4,895 | 4,715 | 4,780 | 152,500 | 4,780 |
| 2024-02-07 | 4,855 | 4,915 | 4,840 | 4,895 | 96,500 | 4,895 |
| 2024-02-06 | 4,890 | 5,020 | 4,875 | 4,895 | 172,600 | 4,895 |
| 2024-02-05 | 4,860 | 4,930 | 4,770 | 4,840 | 162,000 | 4,840 |
| 2024-02-02 | 4,675 | 4,870 | 4,660 | 4,840 | 223,900 | 4,840 |
| 2024-02-01 | 4,630 | 4,680 | 4,565 | 4,650 | 188,100 | 4,650 |
| 2024-01-31 | 4,400 | 4,645 | 4,370 | 4,645 | 269,400 | 4,645 |
| 2024-01-30 | 4,385 | 4,410 | 4,300 | 4,360 | 202,700 | 4,360 |
| 2024-01-29 | 4,395 | 4,530 | 4,240 | 4,390 | 775,800 | 4,390 |
| 2024-01-26 | 4,270 | 4,325 | 4,175 | 4,325 | 720,400 | 4,325 |
| 2024-01-25 | 3,640 | 3,675 | 3,610 | 3,625 | 147,300 | 3,625 |
| 2024-01-24 | 3,610 | 3,610 | 3,540 | 3,590 | 90,400 | 3,590 |
| 2024-01-23 | 3,640 | 3,720 | 3,615 | 3,620 | 67,900 | 3,620 |
| 2024-01-22 | 3,600 | 3,645 | 3,575 | 3,635 | 43,700 | 3,635 |
| 2024-01-19 | 3,565 | 3,590 | 3,550 | 3,570 | 34,400 | 3,570 |
| 2024-01-18 | 3,505 | 3,595 | 3,505 | 3,570 | 27,200 | 3,570 |
| 2024-01-17 | 3,605 | 3,635 | 3,535 | 3,535 | 40,300 | 3,535 |
| 2024-01-16 | 3,650 | 3,650 | 3,550 | 3,595 | 60,000 | 3,595 |
| 2024-01-15 | 3,545 | 3,655 | 3,545 | 3,650 | 78,500 | 3,650 |
| 2024-01-12 | 3,545 | 3,570 | 3,500 | 3,500 | 43,300 | 3,500 |
| 2024-01-11 | 3,515 | 3,585 | 3,515 | 3,535 | 66,700 | 3,535 |
| 2024-01-10 | 3,535 | 3,580 | 3,495 | 3,510 | 58,600 | 3,510 |
| 2024-01-09 | 3,600 | 3,620 | 3,495 | 3,535 | 94,000 | 3,535 |
| 2024-01-05 | 3,495 | 3,585 | 3,445 | 3,575 | 98,200 | 3,575 |
| 2024-01-04 | 3,290 | 3,475 | 3,280 | 3,475 | 123,400 | 3,475 |
分割・併合履歴 ： [1997-03-14]1株→1.15株 [1996-03-14]1株→1.1株 [1995-03-15]1株→1.1株 [1993-03-16]1株→1.1株 [1992-03-16]1株→1.5株
