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
2024-02-285,2505,3005,1405,170105,9005,170
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