8462 フューチャーベンチャーキャピタル(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 | 499 | 499 | 493 | 498 | 15,800 | 498 |
| 2024-05-01 | 496 | 501 | 494 | 501 | 3,200 | 501 |
| 2024-04-30 | 501 | 504 | 493 | 496 | 8,700 | 496 |
| 2024-04-26 | 501 | 501 | 498 | 501 | 3,600 | 501 |
| 2024-04-25 | 508 | 508 | 501 | 501 | 7,400 | 501 |
| 2024-04-24 | 503 | 509 | 500 | 509 | 10,300 | 509 |
| 2024-04-23 | 501 | 505 | 496 | 502 | 9,800 | 502 |
| 2024-04-22 | 501 | 503 | 491 | 502 | 8,700 | 502 |
| 2024-04-19 | 503 | 503 | 495 | 499 | 13,400 | 499 |
| 2024-04-18 | 501 | 503 | 499 | 503 | 10,500 | 503 |
| 2024-04-17 | 503 | 504 | 500 | 502 | 5,200 | 502 |
| 2024-04-16 | 502 | 505 | 501 | 504 | 4,000 | 504 |
| 2024-04-15 | 515 | 515 | 502 | 506 | 4,700 | 506 |
| 2024-04-12 | 507 | 510 | 502 | 505 | 3,100 | 505 |
| 2024-04-11 | 506 | 506 | 502 | 504 | 12,500 | 504 |
| 2024-04-10 | 518 | 520 | 511 | 511 | 5,200 | 511 |
| 2024-04-09 | 516 | 520 | 511 | 517 | 3,700 | 517 |
| 2024-04-08 | 517 | 529 | 514 | 516 | 14,200 | 516 |
| 2024-04-05 | 530 | 530 | 508 | 516 | 34,000 | 516 |
| 2024-04-04 | 540 | 548 | 530 | 531 | 8,500 | 531 |
| 2024-04-03 | 544 | 545 | 536 | 538 | 5,400 | 538 |
| 2024-04-02 | 545 | 554 | 540 | 545 | 12,800 | 545 |
| 2024-04-01 | 553 | 560 | 545 | 545 | 8,500 | 545 |
| 2024-03-29 | 539 | 560 | 539 | 556 | 19,300 | 556 |
| 2024-03-28 | 540 | 558 | 539 | 549 | 14,900 | 549 |
| 2024-03-27 | 562 | 564 | 548 | 548 | 18,900 | 548 |
| 2024-03-26 | 567 | 567 | 551 | 562 | 14,400 | 562 |
| 2024-03-25 | 564 | 583 | 561 | 570 | 11,500 | 570 |
| 2024-03-22 | 573 | 573 | 564 | 570 | 12,900 | 570 |
| 2024-03-21 | 574 | 584 | 569 | 570 | 12,100 | 570 |
| 2024-03-19 | 570 | 581 | 570 | 575 | 6,900 | 575 |
| 2024-03-18 | 579 | 599 | 565 | 571 | 23,000 | 571 |
| 2024-03-15 | 589 | 590 | 568 | 574 | 11,500 | 574 |
| 2024-03-14 | 590 | 590 | 574 | 580 | 8,000 | 580 |
| 2024-03-13 | 592 | 596 | 582 | 583 | 25,500 | 583 |
| 2024-03-12 | 580 | 605 | 580 | 591 | 18,500 | 591 |
| 2024-03-11 | 600 | 600 | 585 | 585 | 40,900 | 585 |
| 2024-03-08 | 595 | 624 | 595 | 601 | 34,300 | 601 |
| 2024-03-07 | 615 | 637 | 603 | 603 | 79,000 | 603 |
| 2024-03-06 | 590 | 627 | 588 | 625 | 59,400 | 625 |
| 2024-03-05 | 600 | 600 | 586 | 593 | 15,100 | 593 |
| 2024-03-04 | 594 | 604 | 575 | 595 | 24,600 | 595 |
| 2024-03-01 | 609 | 629 | 591 | 593 | 66,900 | 593 |
| 2024-02-29 | 585 | 613 | 584 | 609 | 37,900 | 609 |
| 2024-02-28 | 594 | 618 | 585 | 586 | 55,700 | 586 |
| 2024-02-27 | 597 | 619 | 577 | 593 | 79,400 | 593 |
| 2024-02-26 | 543 | 600 | 543 | 597 | 119,500 | 597 |
| 2024-02-22 | 563 | 563 | 543 | 545 | 23,300 | 545 |
| 2024-02-21 | 556 | 564 | 544 | 553 | 17,400 | 553 |
| 2024-02-20 | 547 | 566 | 545 | 559 | 38,300 | 559 |
| 2024-02-19 | 535 | 553 | 535 | 543 | 18,500 | 543 |
| 2024-02-16 | 558 | 559 | 524 | 534 | 30,000 | 534 |
| 2024-02-15 | 565 | 567 | 550 | 558 | 33,100 | 558 |
| 2024-02-14 | 564 | 571 | 555 | 564 | 37,400 | 564 |
| 2024-02-13 | 535 | 574 | 535 | 570 | 87,700 | 570 |
| 2024-02-09 | 536 | 536 | 510 | 527 | 92,900 | 527 |
| 2024-02-08 | 499 | 499 | 491 | 494 | 12,500 | 494 |
| 2024-02-07 | 496 | 496 | 490 | 496 | 12,400 | 496 |
| 2024-02-06 | 504 | 504 | 496 | 496 | 10,000 | 496 |
| 2024-02-05 | 500 | 501 | 496 | 500 | 11,700 | 500 |
| 2024-02-02 | 497 | 503 | 497 | 500 | 8,200 | 500 |
| 2024-02-01 | 502 | 506 | 499 | 499 | 6,900 | 499 |
| 2024-01-31 | 500 | 503 | 499 | 503 | 4,700 | 503 |
| 2024-01-30 | 501 | 505 | 501 | 502 | 6,200 | 502 |
| 2024-01-29 | 508 | 508 | 501 | 502 | 8,300 | 502 |
| 2024-01-26 | 504 | 508 | 501 | 501 | 7,800 | 501 |
| 2024-01-25 | 511 | 511 | 503 | 504 | 7,100 | 504 |
| 2024-01-24 | 507 | 513 | 507 | 510 | 3,000 | 510 |
| 2024-01-23 | 519 | 519 | 507 | 508 | 10,000 | 508 |
| 2024-01-22 | 508 | 519 | 506 | 518 | 15,100 | 518 |
| 2024-01-19 | 500 | 508 | 500 | 505 | 13,100 | 505 |
| 2024-01-18 | 500 | 504 | 497 | 497 | 7,000 | 497 |
| 2024-01-17 | 502 | 502 | 492 | 494 | 16,400 | 494 |
| 2024-01-16 | 507 | 507 | 500 | 504 | 7,900 | 504 |
| 2024-01-15 | 509 | 509 | 501 | 506 | 6,300 | 506 |
| 2024-01-12 | 510 | 515 | 504 | 509 | 14,600 | 509 |
| 2024-01-11 | 519 | 521 | 515 | 516 | 11,100 | 516 |
| 2024-01-10 | 527 | 527 | 520 | 520 | 9,600 | 520 |
| 2024-01-09 | 517 | 528 | 510 | 522 | 19,400 | 522 |
| 2024-01-05 | 510 | 523 | 510 | 517 | 19,800 | 517 |
| 2024-01-04 | 505 | 516 | 502 | 513 | 19,200 | 513 |
分割・併合履歴 ： [2013-09-26]1株→100株
