4722 フューチャー(株) 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,538 | 1,552 | 1,523 | 1,542 | 381,000 | 1,542 |
| 2024-04-25 | 1,662 | 1,685 | 1,568 | 1,568 | 1,112,200 | 1,568 |
| 2024-04-24 | 1,739 | 1,772 | 1,721 | 1,742 | 260,300 | 1,742 |
| 2024-04-23 | 1,760 | 1,780 | 1,717 | 1,720 | 272,400 | 1,720 |
| 2024-04-22 | 1,778 | 1,807 | 1,760 | 1,777 | 217,500 | 1,777 |
| 2024-04-19 | 1,750 | 1,760 | 1,729 | 1,749 | 209,400 | 1,749 |
| 2024-04-18 | 1,752 | 1,780 | 1,743 | 1,763 | 128,700 | 1,763 |
| 2024-04-17 | 1,776 | 1,776 | 1,749 | 1,761 | 145,500 | 1,761 |
| 2024-04-16 | 1,757 | 1,783 | 1,727 | 1,776 | 175,600 | 1,776 |
| 2024-04-15 | 1,785 | 1,801 | 1,770 | 1,774 | 182,000 | 1,774 |
| 2024-04-12 | 1,795 | 1,820 | 1,793 | 1,809 | 235,900 | 1,809 |
| 2024-04-11 | 1,735 | 1,778 | 1,730 | 1,778 | 201,200 | 1,778 |
| 2024-04-10 | 1,735 | 1,754 | 1,733 | 1,751 | 156,700 | 1,751 |
| 2024-04-09 | 1,718 | 1,736 | 1,710 | 1,735 | 127,900 | 1,735 |
| 2024-04-08 | 1,688 | 1,717 | 1,688 | 1,707 | 151,400 | 1,707 |
| 2024-04-05 | 1,669 | 1,694 | 1,665 | 1,687 | 147,900 | 1,687 |
| 2024-04-04 | 1,681 | 1,700 | 1,672 | 1,680 | 134,000 | 1,680 |
| 2024-04-03 | 1,702 | 1,708 | 1,650 | 1,682 | 273,200 | 1,682 |
| 2024-04-02 | 1,712 | 1,719 | 1,698 | 1,710 | 187,000 | 1,710 |
| 2024-04-01 | 1,693 | 1,714 | 1,680 | 1,711 | 128,500 | 1,711 |
| 2024-03-29 | 1,660 | 1,685 | 1,660 | 1,685 | 104,400 | 1,685 |
| 2024-03-28 | 1,686 | 1,689 | 1,657 | 1,663 | 169,800 | 1,663 |
| 2024-03-27 | 1,703 | 1,703 | 1,676 | 1,682 | 218,900 | 1,682 |
| 2024-03-26 | 1,686 | 1,705 | 1,686 | 1,703 | 108,800 | 1,703 |
| 2024-03-25 | 1,722 | 1,735 | 1,681 | 1,686 | 165,800 | 1,686 |
| 2024-03-22 | 1,723 | 1,727 | 1,703 | 1,723 | 113,600 | 1,723 |
| 2024-03-21 | 1,725 | 1,743 | 1,722 | 1,722 | 128,900 | 1,722 |
| 2024-03-19 | 1,699 | 1,721 | 1,693 | 1,711 | 153,500 | 1,711 |
| 2024-03-18 | 1,667 | 1,695 | 1,659 | 1,689 | 146,600 | 1,689 |
| 2024-03-15 | 1,665 | 1,678 | 1,650 | 1,662 | 100,900 | 1,662 |
| 2024-03-14 | 1,681 | 1,684 | 1,646 | 1,667 | 151,100 | 1,667 |
| 2024-03-13 | 1,703 | 1,704 | 1,667 | 1,672 | 116,600 | 1,672 |
| 2024-03-12 | 1,684 | 1,698 | 1,673 | 1,694 | 119,300 | 1,694 |
| 2024-03-11 | 1,680 | 1,691 | 1,660 | 1,690 | 121,100 | 1,690 |
| 2024-03-08 | 1,644 | 1,695 | 1,643 | 1,679 | 169,000 | 1,679 |
| 2024-03-07 | 1,680 | 1,689 | 1,644 | 1,653 | 175,300 | 1,653 |
| 2024-03-06 | 1,653 | 1,689 | 1,652 | 1,679 | 186,000 | 1,679 |
| 2024-03-05 | 1,655 | 1,659 | 1,633 | 1,647 | 134,200 | 1,647 |
| 2024-03-04 | 1,710 | 1,716 | 1,666 | 1,666 | 233,600 | 1,666 |
| 2024-03-01 | 1,685 | 1,723 | 1,683 | 1,710 | 229,900 | 1,710 |
| 2024-02-29 | 1,670 | 1,693 | 1,648 | 1,682 | 167,900 | 1,682 |
| 2024-02-28 | 1,641 | 1,673 | 1,638 | 1,665 | 172,200 | 1,665 |
| 2024-02-27 | 1,652 | 1,656 | 1,627 | 1,644 | 219,800 | 1,644 |
| 2024-02-26 | 1,649 | 1,684 | 1,648 | 1,651 | 205,700 | 1,651 |
| 2024-02-22 | 1,677 | 1,677 | 1,626 | 1,643 | 262,200 | 1,643 |
| 2024-02-21 | 1,669 | 1,699 | 1,660 | 1,667 | 179,300 | 1,667 |
| 2024-02-20 | 1,670 | 1,670 | 1,643 | 1,657 | 213,500 | 1,657 |
| 2024-02-19 | 1,700 | 1,709 | 1,664 | 1,674 | 184,300 | 1,674 |
| 2024-02-16 | 1,705 | 1,714 | 1,679 | 1,694 | 306,000 | 1,694 |
| 2024-02-15 | 1,706 | 1,709 | 1,685 | 1,693 | 214,100 | 1,693 |
| 2024-02-14 | 1,687 | 1,709 | 1,682 | 1,701 | 270,000 | 1,701 |
| 2024-02-13 | 1,709 | 1,717 | 1,684 | 1,704 | 374,300 | 1,704 |
| 2024-02-09 | 1,720 | 1,734 | 1,700 | 1,700 | 181,100 | 1,700 |
| 2024-02-08 | 1,716 | 1,735 | 1,685 | 1,735 | 401,800 | 1,735 |
| 2024-02-07 | 1,636 | 1,716 | 1,602 | 1,703 | 1,075,500 | 1,703 |
| 2024-02-06 | 1,850 | 1,850 | 1,798 | 1,815 | 296,800 | 1,815 |
| 2024-02-05 | 1,809 | 1,850 | 1,798 | 1,850 | 264,700 | 1,850 |
| 2024-02-02 | 1,774 | 1,807 | 1,770 | 1,790 | 176,000 | 1,790 |
| 2024-02-01 | 1,743 | 1,778 | 1,743 | 1,762 | 165,100 | 1,762 |
| 2024-01-31 | 1,777 | 1,777 | 1,738 | 1,760 | 253,300 | 1,760 |
| 2024-01-30 | 1,766 | 1,793 | 1,760 | 1,788 | 136,800 | 1,788 |
| 2024-01-29 | 1,784 | 1,794 | 1,753 | 1,756 | 150,200 | 1,756 |
| 2024-01-26 | 1,764 | 1,806 | 1,758 | 1,771 | 174,900 | 1,771 |
| 2024-01-25 | 1,808 | 1,843 | 1,772 | 1,787 | 548,100 | 1,787 |
| 2024-01-24 | 1,730 | 1,748 | 1,716 | 1,729 | 188,400 | 1,729 |
| 2024-01-23 | 1,754 | 1,766 | 1,733 | 1,737 | 163,700 | 1,737 |
| 2024-01-22 | 1,747 | 1,762 | 1,740 | 1,758 | 217,400 | 1,758 |
| 2024-01-19 | 1,742 | 1,749 | 1,720 | 1,720 | 215,100 | 1,720 |
| 2024-01-18 | 1,781 | 1,787 | 1,715 | 1,723 | 228,900 | 1,723 |
| 2024-01-17 | 1,840 | 1,848 | 1,790 | 1,790 | 195,300 | 1,790 |
| 2024-01-16 | 1,841 | 1,842 | 1,820 | 1,827 | 231,200 | 1,827 |
| 2024-01-15 | 1,847 | 1,856 | 1,829 | 1,844 | 171,500 | 1,844 |
| 2024-01-12 | 1,830 | 1,842 | 1,819 | 1,838 | 233,300 | 1,838 |
| 2024-01-11 | 1,841 | 1,846 | 1,820 | 1,830 | 169,800 | 1,830 |
| 2024-01-10 | 1,813 | 1,838 | 1,812 | 1,824 | 177,800 | 1,824 |
| 2024-01-09 | 1,771 | 1,806 | 1,771 | 1,804 | 175,800 | 1,804 |
| 2024-01-05 | 1,777 | 1,784 | 1,766 | 1,767 | 136,300 | 1,767 |
| 2024-01-04 | 1,759 | 1,782 | 1,735 | 1,770 | 139,100 | 1,770 |
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
