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
2025-02-121,8711,8851,8541,879145,0001,879
2025-02-101,8801,8901,8481,870234,5001,870
2025-02-072,0032,0031,8811,893310,7001,893
2025-02-061,9872,0181,9642,003408,3002,003
2025-02-051,8301,9621,7941,954737,2001,954
2025-02-041,8451,8701,8351,858346,4001,858
2025-02-031,8001,8161,7851,805296,3001,805
2025-01-311,8281,8391,8201,821153,6001,821
2025-01-301,7941,8431,7911,827188,8001,827
2025-01-291,8061,8201,7971,800157,9001,800
2025-01-281,7741,8131,7581,806147,2001,806
2025-01-271,7911,8011,7771,784212,3001,784
2025-01-241,7691,7931,7671,782171,0001,782
2025-01-231,7241,7581,7191,753169,6001,753
2025-01-221,7291,7381,7191,724250,0001,724
2025-01-211,7271,7271,7081,72588,6001,725
2025-01-201,7121,7261,7041,716107,8001,716
2025-01-171,7181,7271,6931,705151,6001,705
2025-01-161,7421,7451,7161,724142,1001,724
2025-01-151,7501,7631,7271,73788,9001,737
2025-01-141,7881,7991,7391,750122,8001,750
2025-01-101,7951,8021,7821,788123,6001,788
2025-01-091,8061,8091,7851,80688,0001,806
2025-01-081,8001,8131,7921,806108,4001,806
2025-01-071,8181,8261,8071,80795,4001,807
2025-01-061,8621,8661,8131,813134,1001,813

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