7931 未来工業(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
2024-07-163,9153,9703,8953,89516,6003,895
2024-07-123,8603,9103,8203,87521,1003,875
2024-07-113,8703,9053,8253,87525,7003,875
2024-07-103,9003,9153,8203,83036,4003,830
2024-07-093,9003,9303,8603,91024,1003,910
2024-07-083,8903,9403,8853,89534,0003,895
2024-07-053,9903,9903,8553,85557,1003,855
2024-07-043,9754,0153,9704,00014,6004,000
2024-07-033,9204,0103,9153,98535,2003,985
2024-07-023,9503,9603,9003,90029,6003,900
2024-07-013,9753,9903,9153,91531,8003,915
2024-06-284,0004,0003,9103,97534,6003,975
2024-06-273,9403,9953,9253,96029,1003,960
2024-06-264,0354,0353,9603,96023,7003,960
2024-06-253,9654,0503,9203,98531,9003,985
2024-06-243,9453,9803,8953,96535,7003,965
2024-06-213,9753,9953,9353,93557,3003,935
2024-06-204,0804,1203,9803,98041,0003,980
2024-06-194,2254,2504,0704,09548,0004,095
2024-06-184,2354,2754,2254,23030,7004,230
2024-06-174,2254,2804,1804,23038,6004,230
2024-06-144,1504,2304,1504,22537,2004,225
2024-06-134,1704,1704,1104,15524,0004,155
2024-06-124,1654,2204,1304,15541,9004,155
2024-06-114,1504,1904,1204,15545,8004,155
2024-06-104,0504,1454,0154,13541,2004,135
2024-06-074,0204,0203,9804,02018,6004,020
2024-06-064,0554,0553,9754,00529,4004,005
2024-06-053,9954,0403,9604,04030,5004,040
2024-06-044,0204,0403,9704,01533,3004,015
2024-06-034,0504,0753,9904,01526,5004,015
2024-05-313,9454,0203,9154,01077,3004,010
2024-05-303,9053,9803,8853,94539,7003,945
2024-05-294,0604,0703,9303,97071,6003,970
2024-05-284,0554,1104,0454,06035,0004,060
2024-05-274,0004,0503,9454,05026,9004,050
2024-05-243,9854,0203,9203,93044,0003,930
2024-05-233,9954,0203,9604,02037,5004,020
2024-05-224,0204,0803,9853,99547,2003,995
2024-05-213,9954,0103,9554,00046,1004,000
2024-05-203,9504,0503,9503,98547,1003,985
2024-05-173,9053,9953,8953,91037,9003,910
2024-05-163,9103,9203,8703,91028,9003,910
2024-05-153,9353,9403,8803,90531,4003,905
2024-05-143,9403,9403,8153,91056,9003,910
2024-05-133,8953,9503,8553,93035,5003,930
2024-05-103,8253,9553,8103,89577,5003,895
2024-05-093,8303,8803,7803,82545,8003,825
2024-05-083,9153,9403,8253,83555,5003,835
2024-05-073,8503,9303,8503,91560,3003,915
2024-05-023,8253,8803,8053,82050,4003,820
2024-05-014,0604,0753,8503,850153,8003,850
2024-04-304,0404,1554,0404,130186,1004,130
2024-04-263,5254,0303,5254,000426,5004,000
2024-04-253,9403,9553,7853,805157,6003,805
2024-04-243,8603,9303,8453,88571,9003,885
2024-04-233,8503,8903,8303,84048,8003,840
2024-04-223,8403,8753,8003,83560,5003,835
2024-04-193,9003,9103,7553,79582,0003,795
2024-04-183,8953,9803,8603,92046,9003,920
2024-04-173,9353,9603,8703,92073,6003,920
2024-04-164,0254,0253,8803,91597,3003,915
2024-04-154,2004,2004,0504,07589,0004,075
2024-04-124,1754,2604,1404,22578,9004,225
2024-04-114,0604,1354,0254,13561,6004,135
2024-04-104,0754,1254,0304,10068,5004,100
2024-04-094,1054,1054,0404,07542,5004,075
2024-04-084,0604,1103,9854,06569,0004,065
2024-04-054,0254,0654,0054,04591,0004,045
2024-04-044,1054,1954,0654,110101,8004,110
2024-04-034,0654,1504,0204,04598,7004,045
2024-04-024,2304,2554,0954,13090,8004,130
2024-04-014,3804,3804,2204,22080,3004,220
2024-03-294,3754,4004,2804,38099,7004,380
2024-03-284,4454,4604,3554,36068,4004,360
2024-03-274,5004,5554,4704,47564,6004,475
2024-03-264,4504,5054,4204,49544,3004,495
2024-03-254,5654,6104,4804,48084,4004,480
2024-03-224,7704,7704,5654,580107,1004,580
2024-03-214,5504,6704,5054,65099,0004,650
2024-03-194,3904,4954,3554,46088,6004,460
2024-03-184,3904,4254,3404,400110,4004,400
2024-03-154,4654,5954,4004,400484,6004,400
2024-03-144,5504,5704,4204,465110,6004,465
2024-03-134,7604,7654,5954,60059,3004,600
2024-03-124,5804,6904,5504,69089,1004,690
2024-03-114,7604,7954,6354,640128,9004,640
2024-03-084,8055,0604,7804,900114,0004,900
2024-03-074,9054,9504,8604,87579,5004,875
2024-03-064,9305,0304,8804,900111,2004,900
2024-03-055,0205,0504,9354,97095,2004,970
2024-03-045,1505,1505,0105,030100,3005,030
2024-03-015,2005,3205,1205,17075,9005,170
2024-02-295,1005,2905,0405,190125,8005,190
2024-02-285,2505,3005,1405,170105,9005,170
2024-02-275,4705,5405,2705,31094,8005,310
2024-02-265,4605,5705,4005,400135,6005,400
2024-02-225,2305,4205,2305,38092,6005,380
2024-02-215,2005,2905,1705,21088,9005,210
2024-02-205,2605,3305,1705,22086,2005,220
2024-02-195,0205,2705,0205,260158,8005,260
2024-02-164,9805,1104,9655,010108,6005,010
2024-02-154,9004,9654,8654,91069,5004,910
2024-02-144,8404,9004,7954,89566,3004,895
2024-02-134,7904,8504,7354,85084,9004,850
2024-02-094,8254,8854,7954,79571,9004,795
2024-02-084,8604,8954,7154,780152,5004,780
2024-02-074,8554,9154,8404,89596,5004,895
2024-02-064,8905,0204,8754,895172,6004,895
2024-02-054,8604,9304,7704,840162,0004,840
2024-02-024,6754,8704,6604,840223,9004,840
2024-02-014,6304,6804,5654,650188,1004,650
2024-01-314,4004,6454,3704,645269,4004,645
2024-01-304,3854,4104,3004,360202,7004,360
2024-01-294,3954,5304,2404,390775,8004,390
2024-01-264,2704,3254,1754,325720,4004,325
2024-01-253,6403,6753,6103,625147,3003,625
2024-01-243,6103,6103,5403,59090,4003,590
2024-01-233,6403,7203,6153,62067,9003,620
2024-01-223,6003,6453,5753,63543,7003,635
2024-01-193,5653,5903,5503,57034,4003,570
2024-01-183,5053,5953,5053,57027,2003,570
2024-01-173,6053,6353,5353,53540,3003,535
2024-01-163,6503,6503,5503,59560,0003,595
2024-01-153,5453,6553,5453,65078,5003,650
2024-01-123,5453,5703,5003,50043,3003,500
2024-01-113,5153,5853,5153,53566,7003,535
2024-01-103,5353,5803,4953,51058,6003,510
2024-01-093,6003,6203,4953,53594,0003,535
2024-01-053,4953,5853,4453,57598,2003,575
2024-01-043,2903,4753,2803,475123,4003,475

分割・併合履歴 : [1997-03-14]1株→1.15株 [1996-03-14]1株→1.1株 [1995-03-15]1株→1.1株 [1993-03-16]1株→1.1株 [1992-03-16]1株→1.5株