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 [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-12-29 | 496 | 519 | 496 | 510 | 22,300 | 510 |
2023-12-28 | 492 | 499 | 489 | 496 | 17,600 | 496 |
2023-12-27 | 475 | 497 | 475 | 494 | 42,300 | 494 |
2023-12-26 | 476 | 484 | 473 | 473 | 30,900 | 473 |
2023-12-25 | 489 | 493 | 471 | 480 | 44,100 | 480 |
2023-12-22 | 488 | 493 | 486 | 490 | 14,600 | 490 |
2023-12-21 | 491 | 493 | 486 | 490 | 18,900 | 490 |
2023-12-20 | 498 | 503 | 494 | 496 | 11,000 | 496 |
2023-12-19 | 508 | 508 | 496 | 498 | 14,300 | 498 |
2023-12-18 | 506 | 509 | 498 | 507 | 11,400 | 507 |
2023-12-15 | 500 | 517 | 499 | 515 | 14,500 | 515 |
2023-12-14 | 497 | 503 | 492 | 500 | 24,300 | 500 |
2023-12-13 | 505 | 505 | 493 | 500 | 40,100 | 500 |
2023-12-12 | 520 | 520 | 504 | 509 | 22,600 | 509 |
2023-12-11 | 518 | 524 | 517 | 520 | 5,100 | 520 |
2023-12-08 | 524 | 530 | 520 | 520 | 21,800 | 520 |
2023-12-07 | 535 | 535 | 524 | 527 | 20,300 | 527 |
2023-12-06 | 551 | 551 | 540 | 541 | 15,100 | 541 |
2023-12-05 | 555 | 557 | 550 | 550 | 11,300 | 550 |
2023-12-04 | 555 | 560 | 553 | 560 | 22,800 | 560 |
2023-12-01 | 580 | 581 | 552 | 558 | 53,200 | 558 |
2023-11-30 | 555 | 572 | 555 | 570 | 9,500 | 570 |
2023-11-29 | 564 | 564 | 555 | 561 | 8,400 | 561 |
2023-11-28 | 565 | 568 | 557 | 566 | 10,000 | 566 |
2023-11-27 | 562 | 567 | 559 | 565 | 7,000 | 565 |
2023-11-24 | 565 | 573 | 561 | 564 | 18,300 | 564 |
2023-11-22 | 557 | 571 | 557 | 571 | 8,300 | 571 |
2023-11-21 | 562 | 567 | 556 | 565 | 11,800 | 565 |
2023-11-20 | 543 | 561 | 542 | 560 | 15,600 | 560 |
2023-11-17 | 533 | 543 | 527 | 543 | 16,600 | 543 |
2023-11-16 | 526 | 535 | 526 | 531 | 14,700 | 531 |
2023-11-15 | 535 | 535 | 523 | 526 | 21,000 | 526 |
2023-11-14 | 550 | 550 | 535 | 535 | 17,500 | 535 |
2023-11-13 | 555 | 555 | 548 | 548 | 5,500 | 548 |
2023-11-10 | 556 | 559 | 546 | 546 | 20,500 | 546 |
2023-11-09 | 561 | 574 | 557 | 570 | 21,300 | 570 |
2023-11-08 | 577 | 577 | 556 | 561 | 16,100 | 561 |
2023-11-07 | 570 | 580 | 566 | 580 | 13,200 | 580 |
2023-11-06 | 560 | 574 | 560 | 572 | 18,000 | 572 |
2023-11-02 | 555 | 560 | 553 | 560 | 13,800 | 560 |
2023-11-01 | 567 | 567 | 552 | 558 | 12,700 | 558 |
2023-10-31 | 557 | 566 | 549 | 565 | 19,900 | 565 |
2023-10-30 | 547 | 554 | 545 | 553 | 14,000 | 553 |
2023-10-27 | 565 | 565 | 547 | 557 | 19,000 | 557 |
2023-10-26 | 554 | 568 | 530 | 568 | 36,100 | 568 |
2023-10-25 | 546 | 567 | 545 | 558 | 25,800 | 558 |
2023-10-24 | 537 | 541 | 514 | 541 | 33,900 | 541 |
2023-10-23 | 550 | 552 | 529 | 531 | 39,600 | 531 |
2023-10-20 | 559 | 564 | 546 | 550 | 18,600 | 550 |
2023-10-19 | 562 | 566 | 560 | 561 | 4,600 | 561 |
2023-10-18 | 575 | 575 | 564 | 572 | 12,100 | 572 |
2023-10-17 | 563 | 573 | 563 | 573 | 8,800 | 573 |
2023-10-16 | 552 | 569 | 552 | 563 | 14,600 | 563 |
2023-10-13 | 578 | 580 | 550 | 561 | 31,200 | 561 |
2023-10-12 | 591 | 592 | 577 | 578 | 19,300 | 578 |
2023-10-11 | 584 | 615 | 584 | 590 | 33,200 | 590 |
2023-10-10 | 561 | 586 | 561 | 586 | 22,000 | 586 |
2023-10-06 | 564 | 578 | 551 | 567 | 99,200 | 567 |
2023-10-05 | 572 | 593 | 560 | 582 | 72,700 | 582 |
2023-10-04 | 580 | 596 | 577 | 582 | 28,800 | 582 |
2023-10-03 | 620 | 620 | 595 | 598 | 27,900 | 598 |
2023-10-02 | 631 | 642 | 620 | 620 | 21,000 | 620 |
2023-09-29 | 634 | 653 | 625 | 631 | 23,500 | 631 |
2023-09-28 | 638 | 654 | 638 | 644 | 21,200 | 644 |
2023-09-27 | 665 | 672 | 636 | 658 | 70,500 | 658 |
2023-09-26 | 695 | 702 | 671 | 676 | 30,600 | 676 |
2023-09-25 | 713 | 713 | 689 | 702 | 26,100 | 702 |
2023-09-22 | 695 | 710 | 689 | 699 | 22,800 | 699 |
2023-09-21 | 717 | 723 | 695 | 695 | 23,800 | 695 |
2023-09-20 | 727 | 740 | 690 | 725 | 47,700 | 725 |
2023-09-19 | 741 | 748 | 722 | 727 | 23,900 | 727 |
2023-09-15 | 742 | 757 | 741 | 748 | 39,400 | 748 |
2023-09-14 | 724 | 747 | 724 | 737 | 23,800 | 737 |
2023-09-13 | 740 | 741 | 726 | 729 | 29,600 | 729 |
2023-09-12 | 745 | 752 | 735 | 740 | 45,400 | 740 |
2023-09-11 | 722 | 744 | 714 | 733 | 59,200 | 733 |
2023-09-08 | 714 | 731 | 709 | 719 | 68,300 | 719 |
2023-09-07 | 705 | 706 | 690 | 701 | 38,300 | 701 |
2023-09-06 | 691 | 719 | 691 | 705 | 78,800 | 705 |
2023-09-05 | 666 | 697 | 665 | 687 | 79,700 | 687 |
2023-09-04 | 670 | 677 | 653 | 676 | 52,200 | 676 |
2023-09-01 | 679 | 688 | 655 | 667 | 133,400 | 667 |
2023-08-31 | 625 | 659 | 621 | 659 | 34,200 | 659 |
2023-08-30 | 622 | 624 | 617 | 622 | 9,800 | 622 |
2023-08-29 | 610 | 622 | 607 | 622 | 11,400 | 622 |
2023-08-28 | 607 | 611 | 602 | 607 | 10,100 | 607 |
2023-08-25 | 615 | 615 | 608 | 611 | 2,800 | 611 |
2023-08-24 | 608 | 618 | 608 | 616 | 11,000 | 616 |
2023-08-23 | 601 | 618 | 598 | 618 | 18,700 | 618 |
2023-08-22 | 602 | 607 | 590 | 601 | 28,500 | 601 |
2023-08-21 | 600 | 610 | 600 | 602 | 7,200 | 602 |
2023-08-18 | 604 | 604 | 591 | 605 | 18,500 | 605 |
2023-08-17 | 625 | 625 | 599 | 614 | 25,500 | 614 |
2023-08-16 | 616 | 616 | 602 | 605 | 14,600 | 605 |
2023-08-15 | 638 | 638 | 615 | 619 | 17,500 | 619 |
2023-08-14 | 643 | 643 | 622 | 626 | 21,700 | 626 |
2023-08-10 | 648 | 650 | 635 | 650 | 18,800 | 650 |
2023-08-09 | 652 | 658 | 649 | 658 | 9,500 | 658 |
2023-08-08 | 660 | 660 | 656 | 657 | 10,500 | 657 |
2023-08-07 | 663 | 668 | 659 | 660 | 5,100 | 660 |
2023-08-04 | 666 | 669 | 661 | 661 | 3,900 | 661 |
2023-08-03 | 660 | 669 | 660 | 665 | 6,700 | 665 |
2023-08-02 | 670 | 670 | 658 | 659 | 7,700 | 659 |
2023-08-01 | 664 | 670 | 663 | 664 | 14,600 | 664 |
2023-07-31 | 669 | 670 | 660 | 661 | 9,400 | 661 |
2023-07-28 | 671 | 673 | 663 | 669 | 6,600 | 669 |
2023-07-27 | 676 | 680 | 673 | 673 | 4,200 | 673 |
2023-07-26 | 670 | 676 | 670 | 671 | 4,900 | 671 |
2023-07-25 | 666 | 675 | 666 | 673 | 5,900 | 673 |
2023-07-24 | 657 | 674 | 657 | 672 | 8,500 | 672 |
2023-07-21 | 672 | 672 | 656 | 657 | 21,000 | 657 |
2023-07-20 | 669 | 679 | 667 | 672 | 8,500 | 672 |
2023-07-19 | 671 | 675 | 663 | 673 | 13,600 | 673 |
2023-07-18 | 662 | 671 | 662 | 666 | 7,200 | 666 |
2023-07-14 | 674 | 677 | 665 | 667 | 6,200 | 667 |
2023-07-13 | 655 | 678 | 655 | 677 | 14,700 | 677 |
2023-07-12 | 660 | 665 | 655 | 655 | 16,000 | 655 |
2023-07-11 | 679 | 679 | 660 | 665 | 25,700 | 665 |
2023-07-10 | 678 | 678 | 665 | 669 | 20,200 | 669 |
2023-07-07 | 673 | 678 | 668 | 675 | 5,400 | 675 |
2023-07-06 | 694 | 694 | 668 | 673 | 22,000 | 673 |
2023-07-05 | 700 | 700 | 690 | 694 | 19,600 | 694 |
2023-07-04 | 699 | 707 | 699 | 704 | 11,400 | 704 |
2023-07-03 | 704 | 704 | 683 | 699 | 28,600 | 699 |
2023-06-30 | 707 | 715 | 695 | 696 | 23,400 | 696 |
2023-06-29 | 703 | 707 | 695 | 705 | 24,200 | 705 |
2023-06-28 | 681 | 700 | 681 | 693 | 28,100 | 693 |
2023-06-27 | 676 | 695 | 664 | 676 | 70,100 | 676 |
2023-06-26 | 688 | 691 | 675 | 681 | 24,200 | 681 |
2023-06-23 | 698 | 704 | 682 | 695 | 39,300 | 695 |
2023-06-22 | 723 | 724 | 692 | 692 | 51,600 | 692 |
2023-06-21 | 722 | 729 | 695 | 729 | 61,700 | 729 |
2023-06-20 | 712 | 728 | 707 | 713 | 27,900 | 713 |
2023-06-19 | 704 | 731 | 695 | 724 | 115,400 | 724 |
2023-06-16 | 732 | 743 | 680 | 690 | 188,600 | 690 |
2023-06-15 | 745 | 751 | 720 | 728 | 126,200 | 728 |
2023-06-14 | 815 | 833 | 713 | 733 | 176,100 | 733 |
2023-06-13 | 832 | 855 | 798 | 811 | 56,400 | 811 |
2023-06-12 | 829 | 840 | 827 | 839 | 47,900 | 839 |
2023-06-09 | 810 | 833 | 810 | 822 | 24,100 | 822 |
2023-06-08 | 810 | 821 | 804 | 814 | 17,600 | 814 |
2023-06-07 | 824 | 825 | 810 | 820 | 19,800 | 820 |
2023-06-06 | 823 | 824 | 812 | 824 | 10,400 | 824 |
2023-06-05 | 819 | 830 | 807 | 820 | 26,100 | 820 |
2023-06-02 | 805 | 835 | 784 | 821 | 87,500 | 821 |
2023-06-01 | 777 | 794 | 769 | 784 | 10,300 | 784 |
2023-05-31 | 771 | 780 | 761 | 779 | 14,500 | 779 |
2023-05-30 | 788 | 789 | 769 | 777 | 25,600 | 777 |
2023-05-29 | 781 | 796 | 781 | 795 | 15,100 | 795 |
2023-05-26 | 783 | 792 | 770 | 785 | 12,200 | 785 |
2023-05-25 | 783 | 800 | 782 | 782 | 15,000 | 782 |
2023-05-24 | 779 | 801 | 779 | 790 | 10,000 | 790 |
2023-05-23 | 775 | 794 | 775 | 791 | 22,200 | 791 |
2023-05-22 | 770 | 781 | 757 | 775 | 32,700 | 775 |
2023-05-19 | 777 | 783 | 761 | 765 | 55,000 | 765 |
2023-05-18 | 791 | 794 | 776 | 781 | 29,700 | 781 |
2023-05-17 | 805 | 810 | 790 | 795 | 27,500 | 795 |
2023-05-16 | 814 | 820 | 803 | 807 | 14,600 | 807 |
2023-05-15 | 813 | 825 | 809 | 814 | 13,900 | 814 |
2023-05-12 | 859 | 859 | 810 | 825 | 43,200 | 825 |
2023-05-11 | 840 | 868 | 840 | 858 | 38,100 | 858 |
2023-05-10 | 847 | 867 | 833 | 845 | 38,500 | 845 |
2023-05-09 | 830 | 869 | 810 | 856 | 78,700 | 856 |
2023-05-08 | 817 | 835 | 814 | 830 | 23,900 | 830 |
2023-05-02 | 807 | 830 | 796 | 830 | 39,600 | 830 |
2023-05-01 | 826 | 826 | 807 | 816 | 24,800 | 816 |
2023-04-28 | 834 | 834 | 806 | 832 | 26,400 | 832 |
2023-04-27 | 810 | 823 | 805 | 823 | 33,700 | 823 |
2023-04-26 | 835 | 850 | 814 | 816 | 43,500 | 816 |
2023-04-25 | 840 | 858 | 836 | 838 | 16,100 | 838 |
2023-04-24 | 868 | 868 | 842 | 847 | 24,400 | 847 |
2023-04-21 | 881 | 881 | 854 | 868 | 36,500 | 868 |
2023-04-20 | 890 | 896 | 880 | 881 | 16,100 | 881 |
2023-04-19 | 896 | 896 | 875 | 883 | 17,900 | 883 |
2023-04-18 | 870 | 899 | 862 | 896 | 35,300 | 896 |
2023-04-17 | 891 | 891 | 863 | 870 | 31,800 | 870 |
2023-04-14 | 911 | 911 | 882 | 891 | 35,800 | 891 |
2023-04-13 | 888 | 914 | 872 | 903 | 62,600 | 903 |
2023-04-12 | 896 | 897 | 869 | 888 | 51,700 | 888 |
2023-04-11 | 865 | 894 | 864 | 884 | 96,400 | 884 |
2023-04-10 | 843 | 862 | 832 | 850 | 68,000 | 850 |
2023-04-07 | 861 | 880 | 834 | 842 | 124,700 | 842 |
2023-04-06 | 919 | 939 | 865 | 876 | 109,500 | 876 |
2023-04-05 | 949 | 968 | 890 | 908 | 157,500 | 908 |
2023-04-04 | 1,024 | 1,024 | 922 | 926 | 196,800 | 926 |
2023-04-03 | 1,003 | 1,006 | 950 | 981 | 91,400 | 981 |
2023-03-31 | 980 | 1,034 | 980 | 988 | 91,800 | 988 |
2023-03-30 | 959 | 993 | 951 | 975 | 162,000 | 975 |
2023-03-29 | 1,078 | 1,087 | 970 | 1,004 | 276,200 | 1,004 |
2023-03-28 | 1,107 | 1,200 | 1,027 | 1,028 | 363,300 | 1,028 |
2023-03-27 | 1,090 | 1,120 | 1,049 | 1,111 | 186,700 | 1,111 |
2023-03-24 | 1,017 | 1,090 | 1,016 | 1,087 | 181,400 | 1,087 |
2023-03-23 | 996 | 1,042 | 985 | 1,042 | 168,000 | 1,042 |
2023-03-22 | 890 | 1,007 | 890 | 1,002 | 254,700 | 1,002 |
2023-03-20 | 848 | 894 | 825 | 890 | 111,700 | 890 |
2023-03-17 | 977 | 977 | 850 | 855 | 187,500 | 855 |
2023-03-16 | 973 | 1,001 | 970 | 983 | 101,500 | 983 |
2023-03-15 | 942 | 995 | 942 | 988 | 129,800 | 988 |
2023-03-14 | 875 | 961 | 860 | 940 | 237,100 | 940 |
2023-03-13 | 821 | 902 | 810 | 890 | 124,600 | 890 |
2023-03-10 | 833 | 838 | 807 | 836 | 62,000 | 836 |
2023-03-09 | 864 | 875 | 845 | 847 | 56,800 | 847 |
2023-03-08 | 818 | 864 | 816 | 862 | 66,600 | 862 |
2023-03-07 | 783 | 835 | 768 | 828 | 102,000 | 828 |
2023-03-06 | 794 | 810 | 791 | 795 | 53,900 | 795 |
2023-03-03 | 795 | 809 | 770 | 809 | 41,400 | 809 |
2023-03-02 | 818 | 829 | 791 | 795 | 65,900 | 795 |
2023-03-01 | 777 | 815 | 777 | 808 | 76,900 | 808 |
2023-02-28 | 748 | 789 | 741 | 783 | 65,700 | 783 |
2023-02-27 | 721 | 768 | 720 | 754 | 63,100 | 754 |
2023-02-24 | 748 | 760 | 728 | 729 | 66,200 | 729 |
2023-02-22 | 739 | 747 | 714 | 740 | 73,200 | 740 |
2023-02-21 | 712 | 741 | 697 | 735 | 237,900 | 735 |
2023-02-20 | 635 | 725 | 629 | 725 | 439,800 | 725 |
2023-02-17 | 638 | 642 | 620 | 625 | 48,200 | 625 |
2023-02-16 | 630 | 652 | 629 | 644 | 25,500 | 644 |
2023-02-15 | 623 | 649 | 620 | 629 | 32,600 | 629 |
2023-02-14 | 635 | 645 | 620 | 628 | 33,900 | 628 |
2023-02-13 | 639 | 648 | 625 | 635 | 66,700 | 635 |
2023-02-10 | 657 | 669 | 636 | 639 | 65,400 | 639 |
2023-02-09 | 668 | 688 | 650 | 657 | 94,400 | 657 |
2023-02-08 | 721 | 727 | 688 | 688 | 87,600 | 688 |
2023-02-07 | 721 | 742 | 721 | 727 | 42,100 | 727 |
2023-02-06 | 722 | 728 | 716 | 728 | 27,400 | 728 |
2023-02-03 | 721 | 728 | 713 | 723 | 34,000 | 723 |
2023-02-02 | 725 | 726 | 710 | 723 | 45,300 | 723 |
2023-02-01 | 718 | 728 | 706 | 726 | 44,400 | 726 |
2023-01-31 | 720 | 736 | 704 | 704 | 80,800 | 704 |
2023-01-30 | 700 | 717 | 698 | 717 | 86,500 | 717 |
2023-01-27 | 665 | 712 | 665 | 701 | 134,100 | 701 |
2023-01-26 | 640 | 675 | 640 | 675 | 60,400 | 675 |
2023-01-25 | 622 | 645 | 622 | 645 | 52,700 | 645 |
2023-01-24 | 623 | 623 | 613 | 622 | 20,700 | 622 |
2023-01-23 | 623 | 632 | 618 | 623 | 40,800 | 623 |
2023-01-20 | 596 | 623 | 592 | 617 | 80,600 | 617 |
2023-01-19 | 599 | 621 | 599 | 616 | 25,700 | 616 |
2023-01-18 | 596 | 604 | 596 | 599 | 16,300 | 599 |
2023-01-17 | 600 | 606 | 595 | 598 | 15,400 | 598 |
2023-01-16 | 601 | 607 | 598 | 602 | 19,100 | 602 |
2023-01-13 | 579 | 608 | 579 | 608 | 28,100 | 608 |
2023-01-12 | 579 | 590 | 574 | 589 | 30,500 | 589 |
2023-01-11 | 572 | 580 | 572 | 578 | 16,600 | 578 |
2023-01-10 | 564 | 579 | 564 | 568 | 17,300 | 568 |
2023-01-06 | 569 | 575 | 562 | 566 | 12,300 | 566 |
2023-01-05 | 577 | 580 | 565 | 569 | 27,100 | 569 |
2023-01-04 | 570 | 581 | 563 | 575 | 32,400 | 575 |
分割・併合履歴 : [2013-09-26]1株→100株