2468 (株)フュートレック 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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 243 | 250 | 243 | 249 | 18,400 | 249 |
| 2024-04-30 | 245 | 251 | 240 | 251 | 22,500 | 251 |
| 2024-04-26 | 244 | 248 | 244 | 248 | 5,300 | 248 |
| 2024-04-25 | 250 | 250 | 244 | 244 | 10,200 | 244 |
| 2024-04-24 | 246 | 251 | 245 | 250 | 10,500 | 250 |
| 2024-04-23 | 244 | 247 | 244 | 246 | 12,500 | 246 |
| 2024-04-22 | 248 | 248 | 238 | 241 | 32,500 | 241 |
| 2024-04-19 | 248 | 250 | 237 | 248 | 38,400 | 248 |
| 2024-04-18 | 253 | 253 | 248 | 250 | 34,200 | 250 |
| 2024-04-17 | 255 | 257 | 253 | 254 | 12,000 | 254 |
| 2024-04-16 | 261 | 261 | 250 | 253 | 20,200 | 253 |
| 2024-04-15 | 260 | 262 | 259 | 260 | 20,000 | 260 |
| 2024-04-12 | 273 | 276 | 262 | 263 | 82,400 | 263 |
| 2024-04-11 | 279 | 279 | 273 | 275 | 16,900 | 275 |
| 2024-04-10 | 285 | 292 | 282 | 282 | 57,200 | 282 |
| 2024-04-09 | 291 | 291 | 279 | 285 | 36,900 | 285 |
| 2024-04-08 | 287 | 290 | 282 | 287 | 37,500 | 287 |
| 2024-04-05 | 279 | 295 | 270 | 285 | 239,700 | 285 |
| 2024-04-04 | 288 | 288 | 280 | 285 | 37,600 | 285 |
| 2024-04-03 | 275 | 288 | 270 | 288 | 67,500 | 288 |
| 2024-04-02 | 274 | 282 | 272 | 277 | 133,500 | 277 |
| 2024-04-01 | 271 | 275 | 267 | 273 | 48,800 | 273 |
| 2024-03-29 | 277 | 284 | 272 | 272 | 45,300 | 272 |
| 2024-03-28 | 274 | 280 | 274 | 278 | 35,700 | 278 |
| 2024-03-27 | 272 | 275 | 270 | 274 | 27,800 | 274 |
| 2024-03-26 | 268 | 274 | 267 | 274 | 55,600 | 274 |
| 2024-03-25 | 265 | 273 | 261 | 267 | 43,500 | 267 |
| 2024-03-22 | 266 | 270 | 264 | 267 | 38,800 | 267 |
| 2024-03-21 | 264 | 267 | 264 | 267 | 13,500 | 267 |
| 2024-03-19 | 261 | 268 | 260 | 264 | 38,500 | 264 |
| 2024-03-18 | 272 | 294 | 260 | 260 | 314,300 | 260 |
| 2024-03-15 | 265 | 275 | 252 | 257 | 129,000 | 257 |
| 2024-03-14 | 249 | 252 | 247 | 250 | 14,100 | 250 |
| 2024-03-13 | 254 | 256 | 249 | 249 | 16,600 | 249 |
| 2024-03-12 | 245 | 257 | 245 | 252 | 32,800 | 252 |
| 2024-03-11 | 253 | 253 | 246 | 249 | 37,100 | 249 |
| 2024-03-08 | 264 | 264 | 254 | 254 | 39,300 | 254 |
| 2024-03-07 | 273 | 273 | 261 | 262 | 44,500 | 262 |
| 2024-03-06 | 262 | 274 | 260 | 269 | 69,900 | 269 |
| 2024-03-05 | 258 | 268 | 253 | 265 | 87,800 | 265 |
| 2024-03-04 | 252 | 260 | 251 | 260 | 63,800 | 260 |
| 2024-03-01 | 252 | 256 | 249 | 249 | 114,700 | 249 |
| 2024-02-29 | 258 | 266 | 251 | 252 | 160,500 | 252 |
| 2024-02-28 | 273 | 274 | 254 | 255 | 237,400 | 255 |
| 2024-02-27 | 271 | 278 | 262 | 265 | 302,400 | 265 |
| 2024-02-26 | 295 | 303 | 271 | 277 | 790,400 | 277 |
| 2024-02-22 | 241 | 313 | 241 | 287 | 7,113,800 | 287 |
| 2024-02-21 | 235 | 237 | 232 | 233 | 16,600 | 233 |
| 2024-02-20 | 241 | 241 | 235 | 237 | 17,300 | 237 |
| 2024-02-19 | 234 | 240 | 234 | 239 | 17,100 | 239 |
| 2024-02-16 | 235 | 240 | 233 | 238 | 32,100 | 238 |
| 2024-02-15 | 245 | 245 | 236 | 238 | 57,100 | 238 |
| 2024-02-14 | 252 | 252 | 243 | 245 | 15,000 | 245 |
| 2024-02-13 | 242 | 255 | 241 | 247 | 53,700 | 247 |
| 2024-02-09 | 245 | 245 | 241 | 241 | 31,200 | 241 |
| 2024-02-08 | 250 | 250 | 246 | 247 | 27,300 | 247 |
| 2024-02-07 | 252 | 258 | 249 | 250 | 40,500 | 250 |
| 2024-02-06 | 264 | 264 | 252 | 252 | 74,800 | 252 |
| 2024-02-05 | 255 | 273 | 251 | 268 | 129,700 | 268 |
| 2024-02-02 | 249 | 259 | 249 | 255 | 27,900 | 255 |
| 2024-02-01 | 258 | 258 | 247 | 251 | 78,000 | 251 |
| 2024-01-31 | 260 | 260 | 256 | 257 | 21,200 | 257 |
| 2024-01-30 | 258 | 264 | 256 | 260 | 45,100 | 260 |
| 2024-01-29 | 257 | 258 | 249 | 258 | 77,400 | 258 |
| 2024-01-26 | 257 | 260 | 256 | 257 | 31,900 | 257 |
| 2024-01-25 | 262 | 265 | 257 | 259 | 59,700 | 259 |
| 2024-01-24 | 260 | 268 | 260 | 262 | 57,500 | 262 |
| 2024-01-23 | 260 | 265 | 258 | 260 | 84,200 | 260 |
| 2024-01-22 | 258 | 288 | 255 | 259 | 357,200 | 259 |
| 2024-01-19 | 267 | 270 | 259 | 261 | 128,000 | 261 |
| 2024-01-18 | 285 | 292 | 266 | 267 | 252,100 | 267 |
| 2024-01-17 | 315 | 321 | 283 | 293 | 663,600 | 293 |
| 2024-01-16 | 300 | 301 | 268 | 283 | 536,000 | 283 |
| 2024-01-15 | 282 | 333 | 282 | 306 | 2,065,800 | 306 |
| 2024-01-12 | 285 | 307 | 271 | 274 | 1,057,400 | 274 |
| 2024-01-11 | 319 | 366 | 306 | 322 | 3,843,800 | 322 |
| 2024-01-10 | 226 | 295 | 221 | 295 | 4,815,100 | 295 |
| 2024-01-09 | 221 | 222 | 215 | 215 | 19,400 | 215 |
| 2024-01-05 | 217 | 223 | 217 | 221 | 25,700 | 221 |
| 2024-01-04 | 219 | 219 | 213 | 218 | 23,900 | 218 |
分割・併合履歴 ： [2012-09-26]1株→200株 [2009-09-25]1株→2株
