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 |
---|---|---|---|---|---|---|
2025-02-12 | 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