4722 フューチャー(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 1,620 | 1,629 | 1,566 | 1,589 | 171,200 | 1,589 |
| 2025-04-08 | 1,631 | 1,656 | 1,613 | 1,637 | 165,000 | 1,637 |
| 2025-04-07 | 1,568 | 1,631 | 1,551 | 1,585 | 246,100 | 1,585 |
| 2025-04-04 | 1,680 | 1,708 | 1,654 | 1,688 | 208,900 | 1,688 |
| 2025-04-03 | 1,668 | 1,719 | 1,666 | 1,710 | 210,400 | 1,710 |
| 2025-04-02 | 1,755 | 1,765 | 1,726 | 1,736 | 146,100 | 1,736 |
| 2025-04-01 | 1,756 | 1,758 | 1,725 | 1,725 | 133,100 | 1,725 |
| 2025-03-31 | 1,792 | 1,793 | 1,735 | 1,735 | 198,200 | 1,735 |
| 2025-03-28 | 1,833 | 1,839 | 1,812 | 1,820 | 148,700 | 1,820 |
| 2025-03-27 | 1,811 | 1,832 | 1,805 | 1,832 | 159,800 | 1,832 |
| 2025-03-26 | 1,830 | 1,843 | 1,810 | 1,816 | 132,000 | 1,816 |
| 2025-03-25 | 1,811 | 1,817 | 1,789 | 1,810 | 118,100 | 1,810 |
| 2025-03-24 | 1,825 | 1,825 | 1,793 | 1,807 | 101,000 | 1,807 |
| 2025-03-21 | 1,830 | 1,835 | 1,790 | 1,804 | 183,600 | 1,804 |
| 2025-03-19 | 1,816 | 1,847 | 1,816 | 1,832 | 122,100 | 1,832 |
| 2025-03-18 | 1,800 | 1,827 | 1,786 | 1,818 | 134,900 | 1,818 |
| 2025-03-17 | 1,810 | 1,817 | 1,796 | 1,801 | 117,100 | 1,801 |
| 2025-03-14 | 1,775 | 1,804 | 1,768 | 1,788 | 203,600 | 1,788 |
| 2025-03-13 | 1,827 | 1,833 | 1,791 | 1,811 | 253,400 | 1,811 |
| 2025-03-12 | 1,850 | 1,863 | 1,817 | 1,827 | 202,800 | 1,827 |
| 2025-03-11 | 1,810 | 1,874 | 1,802 | 1,866 | 227,500 | 1,866 |
| 2025-03-10 | 1,895 | 1,895 | 1,821 | 1,835 | 222,600 | 1,835 |
| 2025-03-07 | 1,841 | 1,872 | 1,821 | 1,862 | 167,500 | 1,862 |
| 2025-03-06 | 1,850 | 1,882 | 1,842 | 1,855 | 213,100 | 1,855 |
| 2025-03-05 | 1,790 | 1,824 | 1,779 | 1,811 | 196,100 | 1,811 |
| 2025-03-04 | 1,803 | 1,807 | 1,786 | 1,790 | 193,400 | 1,790 |
| 2025-03-03 | 1,764 | 1,803 | 1,764 | 1,789 | 141,900 | 1,789 |
| 2025-02-28 | 1,773 | 1,777 | 1,752 | 1,763 | 169,800 | 1,763 |
| 2025-02-27 | 1,793 | 1,793 | 1,774 | 1,785 | 152,800 | 1,785 |
| 2025-02-26 | 1,777 | 1,793 | 1,770 | 1,783 | 136,100 | 1,783 |
| 2025-02-25 | 1,764 | 1,785 | 1,764 | 1,772 | 181,100 | 1,772 |
| 2025-02-21 | 1,776 | 1,795 | 1,770 | 1,784 | 141,100 | 1,784 |
| 2025-02-20 | 1,843 | 1,846 | 1,780 | 1,786 | 233,700 | 1,786 |
| 2025-02-19 | 1,851 | 1,881 | 1,851 | 1,865 | 141,500 | 1,865 |
| 2025-02-18 | 1,857 | 1,867 | 1,826 | 1,858 | 203,400 | 1,858 |
| 2025-02-17 | 1,883 | 1,908 | 1,847 | 1,850 | 116,100 | 1,850 |
| 2025-02-14 | 1,899 | 1,909 | 1,876 | 1,883 | 190,200 | 1,883 |
| 2025-02-13 | 1,897 | 1,897 | 1,872 | 1,885 | 96,700 | 1,885 |
| 2025-02-12 | 1,871 | 1,885 | 1,854 | 1,879 | 145,000 | 1,879 |
| 2025-02-10 | 1,880 | 1,890 | 1,848 | 1,870 | 234,500 | 1,870 |
| 2025-02-07 | 2,003 | 2,003 | 1,881 | 1,893 | 310,700 | 1,893 |
| 2025-02-06 | 1,987 | 2,018 | 1,964 | 2,003 | 408,300 | 2,003 |
| 2025-02-05 | 1,830 | 1,962 | 1,794 | 1,954 | 737,200 | 1,954 |
| 2025-02-04 | 1,845 | 1,870 | 1,835 | 1,858 | 346,400 | 1,858 |
| 2025-02-03 | 1,800 | 1,816 | 1,785 | 1,805 | 296,300 | 1,805 |
| 2025-01-31 | 1,828 | 1,839 | 1,820 | 1,821 | 153,600 | 1,821 |
| 2025-01-30 | 1,794 | 1,843 | 1,791 | 1,827 | 188,800 | 1,827 |
| 2025-01-29 | 1,806 | 1,820 | 1,797 | 1,800 | 157,900 | 1,800 |
| 2025-01-28 | 1,774 | 1,813 | 1,758 | 1,806 | 147,200 | 1,806 |
| 2025-01-27 | 1,791 | 1,801 | 1,777 | 1,784 | 212,300 | 1,784 |
| 2025-01-24 | 1,769 | 1,793 | 1,767 | 1,782 | 171,000 | 1,782 |
| 2025-01-23 | 1,724 | 1,758 | 1,719 | 1,753 | 169,600 | 1,753 |
| 2025-01-22 | 1,729 | 1,738 | 1,719 | 1,724 | 250,000 | 1,724 |
| 2025-01-21 | 1,727 | 1,727 | 1,708 | 1,725 | 88,600 | 1,725 |
| 2025-01-20 | 1,712 | 1,726 | 1,704 | 1,716 | 107,800 | 1,716 |
| 2025-01-17 | 1,718 | 1,727 | 1,693 | 1,705 | 151,600 | 1,705 |
| 2025-01-16 | 1,742 | 1,745 | 1,716 | 1,724 | 142,100 | 1,724 |
| 2025-01-15 | 1,750 | 1,763 | 1,727 | 1,737 | 88,900 | 1,737 |
| 2025-01-14 | 1,788 | 1,799 | 1,739 | 1,750 | 122,800 | 1,750 |
| 2025-01-10 | 1,795 | 1,802 | 1,782 | 1,788 | 123,600 | 1,788 |
| 2025-01-09 | 1,806 | 1,809 | 1,785 | 1,806 | 88,000 | 1,806 |
| 2025-01-08 | 1,800 | 1,813 | 1,792 | 1,806 | 108,400 | 1,806 |
| 2025-01-07 | 1,818 | 1,826 | 1,807 | 1,807 | 95,400 | 1,807 |
| 2025-01-06 | 1,862 | 1,866 | 1,813 | 1,813 | 134,100 | 1,813 |
分割・併合履歴 ： [2021-12-29]1株→2株 [2013-06-26]1株→100株 [2006-01-26]1株→4株 [2001-10-26]1株→2株 [2000-05-10]1株→10株 [1999-09-03]1株→2株