8462 フューチャーベンチャーキャピタル(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 |
|---|---|---|---|---|---|---|
| 2024-09-26 | 933 | 985 | 933 | 985 | 93,500 | 985 |
| 2024-09-25 | 935 | 937 | 917 | 919 | 32,900 | 919 |
| 2024-09-24 | 926 | 948 | 925 | 937 | 39,300 | 937 |
| 2024-09-20 | 959 | 959 | 940 | 940 | 29,900 | 940 |
| 2024-09-19 | 968 | 969 | 949 | 954 | 29,300 | 954 |
| 2024-09-18 | 989 | 989 | 969 | 969 | 46,700 | 969 |
| 2024-09-17 | 998 | 998 | 978 | 989 | 41,300 | 989 |
| 2024-09-13 | 980 | 1,005 | 969 | 982 | 92,800 | 982 |
| 2024-09-12 | 951 | 965 | 949 | 957 | 17,500 | 957 |
| 2024-09-11 | 960 | 990 | 947 | 953 | 63,300 | 953 |
| 2024-09-10 | 946 | 965 | 946 | 959 | 21,600 | 959 |
| 2024-09-09 | 941 | 957 | 941 | 950 | 33,000 | 950 |
| 2024-09-06 | 961 | 965 | 945 | 951 | 56,800 | 951 |
| 2024-09-05 | 973 | 985 | 945 | 960 | 113,900 | 960 |
| 2024-09-04 | 955 | 976 | 946 | 966 | 119,500 | 966 |
| 2024-09-03 | 970 | 985 | 970 | 970 | 61,600 | 970 |
| 2024-09-02 | 964 | 992 | 963 | 970 | 113,800 | 970 |
| 2024-08-30 | 964 | 969 | 889 | 954 | 171,600 | 954 |
| 2024-08-29 | 958 | 975 | 948 | 972 | 81,600 | 972 |
| 2024-08-28 | 936 | 965 | 934 | 949 | 125,200 | 949 |
| 2024-08-27 | 933 | 949 | 930 | 935 | 142,500 | 935 |
| 2024-08-26 | 928 | 957 | 928 | 933 | 41,900 | 933 |
| 2024-08-23 | 920 | 936 | 907 | 930 | 29,900 | 930 |
| 2024-08-22 | 946 | 960 | 893 | 921 | 91,300 | 921 |
| 2024-08-21 | 918 | 938 | 905 | 936 | 49,300 | 936 |
| 2024-08-20 | 890 | 925 | 888 | 923 | 72,200 | 923 |
| 2024-08-19 | 874 | 906 | 870 | 881 | 100,900 | 881 |
| 2024-08-16 | 884 | 892 | 866 | 874 | 40,200 | 874 |
| 2024-08-15 | 869 | 884 | 850 | 884 | 88,900 | 884 |
| 2024-08-14 | 802 | 840 | 801 | 828 | 42,100 | 828 |
| 2024-08-13 | 785 | 808 | 780 | 800 | 33,900 | 800 |
| 2024-08-09 | 796 | 812 | 788 | 800 | 85,500 | 800 |
| 2024-08-08 | 781 | 799 | 773 | 787 | 24,900 | 787 |
| 2024-08-07 | 770 | 802 | 770 | 783 | 40,000 | 783 |
| 2024-08-06 | 741 | 791 | 741 | 781 | 54,100 | 781 |
| 2024-08-05 | 744 | 760 | 721 | 740 | 175,800 | 740 |
| 2024-08-02 | 795 | 812 | 760 | 774 | 88,200 | 774 |
| 2024-08-01 | 813 | 813 | 796 | 809 | 52,900 | 809 |
| 2024-07-31 | 807 | 818 | 800 | 818 | 23,500 | 818 |
| 2024-07-30 | 822 | 822 | 805 | 808 | 41,300 | 808 |
| 2024-07-29 | 825 | 838 | 823 | 823 | 13,300 | 823 |
| 2024-07-26 | 824 | 828 | 816 | 822 | 14,800 | 822 |
| 2024-07-25 | 832 | 840 | 816 | 824 | 65,600 | 824 |
| 2024-07-24 | 857 | 857 | 838 | 843 | 56,200 | 843 |
| 2024-07-23 | 841 | 855 | 840 | 842 | 14,000 | 842 |
| 2024-07-22 | 865 | 871 | 839 | 841 | 42,500 | 841 |
| 2024-07-19 | 827 | 865 | 825 | 862 | 88,900 | 862 |
| 2024-07-18 | 864 | 888 | 829 | 830 | 231,600 | 830 |
| 2024-07-17 | 777 | 851 | 777 | 849 | 184,200 | 849 |
| 2024-07-16 | 778 | 780 | 768 | 770 | 47,500 | 770 |
| 2024-07-12 | 791 | 800 | 770 | 779 | 52,600 | 779 |
| 2024-07-11 | 815 | 823 | 805 | 814 | 35,900 | 814 |
| 2024-07-10 | 830 | 830 | 811 | 815 | 40,900 | 815 |
| 2024-07-09 | 827 | 838 | 818 | 830 | 34,600 | 830 |
| 2024-07-08 | 815 | 835 | 815 | 827 | 26,700 | 827 |
| 2024-07-05 | 813 | 823 | 810 | 814 | 31,000 | 814 |
| 2024-07-04 | 821 | 826 | 813 | 815 | 40,600 | 815 |
| 2024-07-03 | 810 | 840 | 810 | 819 | 32,100 | 819 |
| 2024-07-02 | 822 | 832 | 808 | 815 | 26,900 | 815 |
| 2024-07-01 | 835 | 847 | 822 | 826 | 52,400 | 826 |
| 2024-06-28 | 820 | 828 | 801 | 811 | 34,600 | 811 |
| 2024-06-27 | 778 | 823 | 777 | 809 | 91,200 | 809 |
| 2024-06-26 | 771 | 791 | 766 | 777 | 46,100 | 777 |
| 2024-06-25 | 761 | 780 | 741 | 776 | 58,200 | 776 |
| 2024-06-24 | 724 | 768 | 724 | 761 | 64,700 | 761 |
| 2024-06-21 | 756 | 761 | 712 | 721 | 86,400 | 721 |
| 2024-06-20 | 790 | 790 | 757 | 761 | 45,700 | 761 |
| 2024-06-19 | 778 | 799 | 774 | 791 | 68,000 | 791 |
| 2024-06-18 | 791 | 791 | 750 | 766 | 78,600 | 766 |
| 2024-06-17 | 765 | 792 | 765 | 790 | 72,000 | 790 |
| 2024-06-14 | 739 | 771 | 729 | 755 | 56,200 | 755 |
| 2024-06-13 | 770 | 776 | 745 | 745 | 51,200 | 745 |
| 2024-06-12 | 724 | 769 | 711 | 768 | 83,600 | 768 |
| 2024-06-11 | 702 | 750 | 701 | 739 | 93,700 | 739 |
| 2024-06-10 | 675 | 729 | 675 | 717 | 81,600 | 717 |
| 2024-06-07 | 654 | 679 | 653 | 672 | 38,100 | 672 |
| 2024-06-06 | 658 | 672 | 652 | 656 | 10,100 | 656 |
| 2024-06-05 | 655 | 677 | 652 | 654 | 41,400 | 654 |
| 2024-06-04 | 622 | 674 | 622 | 668 | 74,300 | 668 |
| 2024-06-03 | 603 | 624 | 603 | 622 | 43,300 | 622 |
| 2024-05-31 | 600 | 606 | 597 | 603 | 12,000 | 603 |
| 2024-05-30 | 595 | 607 | 580 | 598 | 9,000 | 598 |
| 2024-05-29 | 606 | 610 | 600 | 600 | 9,200 | 600 |
| 2024-05-28 | 603 | 606 | 603 | 606 | 6,600 | 606 |
| 2024-05-27 | 608 | 608 | 598 | 603 | 10,500 | 603 |
| 2024-05-24 | 604 | 612 | 602 | 608 | 22,000 | 608 |
| 2024-05-23 | 604 | 605 | 598 | 604 | 17,200 | 604 |
| 2024-05-22 | 603 | 604 | 596 | 604 | 17,000 | 604 |
| 2024-05-21 | 597 | 605 | 595 | 604 | 28,900 | 604 |
| 2024-05-20 | 598 | 598 | 589 | 597 | 16,000 | 597 |
| 2024-05-17 | 579 | 605 | 579 | 596 | 48,700 | 596 |
| 2024-05-16 | 587 | 590 | 571 | 579 | 27,000 | 579 |
| 2024-05-15 | 589 | 599 | 587 | 587 | 53,700 | 587 |
| 2024-05-14 | 568 | 590 | 568 | 584 | 48,500 | 584 |
| 2024-05-13 | 565 | 579 | 547 | 567 | 45,600 | 567 |
| 2024-05-10 | 615 | 615 | 543 | 567 | 68,800 | 567 |
| 2024-05-09 | 598 | 618 | 582 | 613 | 99,900 | 613 |
| 2024-05-08 | 578 | 636 | 572 | 598 | 450,100 | 598 |
| 2024-05-07 | 578 | 578 | 578 | 578 | 26,300 | 578 |
| 2024-05-02 | 499 | 499 | 493 | 498 | 15,800 | 498 |
| 2024-05-01 | 496 | 501 | 494 | 501 | 3,200 | 501 |
| 2024-04-30 | 501 | 504 | 493 | 496 | 8,700 | 496 |
| 2024-04-26 | 501 | 501 | 498 | 501 | 3,600 | 501 |
| 2024-04-25 | 508 | 508 | 501 | 501 | 7,400 | 501 |
| 2024-04-24 | 503 | 509 | 500 | 509 | 10,300 | 509 |
| 2024-04-23 | 501 | 505 | 496 | 502 | 9,800 | 502 |
| 2024-04-22 | 501 | 503 | 491 | 502 | 8,700 | 502 |
| 2024-04-19 | 503 | 503 | 495 | 499 | 13,400 | 499 |
| 2024-04-18 | 501 | 503 | 499 | 503 | 10,500 | 503 |
| 2024-04-17 | 503 | 504 | 500 | 502 | 5,200 | 502 |
| 2024-04-16 | 502 | 505 | 501 | 504 | 4,000 | 504 |
| 2024-04-15 | 515 | 515 | 502 | 506 | 4,700 | 506 |
| 2024-04-12 | 507 | 510 | 502 | 505 | 3,100 | 505 |
| 2024-04-11 | 506 | 506 | 502 | 504 | 12,500 | 504 |
| 2024-04-10 | 518 | 520 | 511 | 511 | 5,200 | 511 |
| 2024-04-09 | 516 | 520 | 511 | 517 | 3,700 | 517 |
| 2024-04-08 | 517 | 529 | 514 | 516 | 14,200 | 516 |
| 2024-04-05 | 530 | 530 | 508 | 516 | 34,000 | 516 |
| 2024-04-04 | 540 | 548 | 530 | 531 | 8,500 | 531 |
| 2024-04-03 | 544 | 545 | 536 | 538 | 5,400 | 538 |
| 2024-04-02 | 545 | 554 | 540 | 545 | 12,800 | 545 |
| 2024-04-01 | 553 | 560 | 545 | 545 | 8,500 | 545 |
| 2024-03-29 | 539 | 560 | 539 | 556 | 19,300 | 556 |
| 2024-03-28 | 540 | 558 | 539 | 549 | 14,900 | 549 |
| 2024-03-27 | 562 | 564 | 548 | 548 | 18,900 | 548 |
| 2024-03-26 | 567 | 567 | 551 | 562 | 14,400 | 562 |
| 2024-03-25 | 564 | 583 | 561 | 570 | 11,500 | 570 |
| 2024-03-22 | 573 | 573 | 564 | 570 | 12,900 | 570 |
| 2024-03-21 | 574 | 584 | 569 | 570 | 12,100 | 570 |
| 2024-03-19 | 570 | 581 | 570 | 575 | 6,900 | 575 |
| 2024-03-18 | 579 | 599 | 565 | 571 | 23,000 | 571 |
| 2024-03-15 | 589 | 590 | 568 | 574 | 11,500 | 574 |
| 2024-03-14 | 590 | 590 | 574 | 580 | 8,000 | 580 |
| 2024-03-13 | 592 | 596 | 582 | 583 | 25,500 | 583 |
| 2024-03-12 | 580 | 605 | 580 | 591 | 18,500 | 591 |
| 2024-03-11 | 600 | 600 | 585 | 585 | 40,900 | 585 |
| 2024-03-08 | 595 | 624 | 595 | 601 | 34,300 | 601 |
| 2024-03-07 | 615 | 637 | 603 | 603 | 79,000 | 603 |
| 2024-03-06 | 590 | 627 | 588 | 625 | 59,400 | 625 |
| 2024-03-05 | 600 | 600 | 586 | 593 | 15,100 | 593 |
| 2024-03-04 | 594 | 604 | 575 | 595 | 24,600 | 595 |
| 2024-03-01 | 609 | 629 | 591 | 593 | 66,900 | 593 |
| 2024-02-29 | 585 | 613 | 584 | 609 | 37,900 | 609 |
| 2024-02-28 | 594 | 618 | 585 | 586 | 55,700 | 586 |
| 2024-02-27 | 597 | 619 | 577 | 593 | 79,400 | 593 |
| 2024-02-26 | 543 | 600 | 543 | 597 | 119,500 | 597 |
| 2024-02-22 | 563 | 563 | 543 | 545 | 23,300 | 545 |
| 2024-02-21 | 556 | 564 | 544 | 553 | 17,400 | 553 |
| 2024-02-20 | 547 | 566 | 545 | 559 | 38,300 | 559 |
| 2024-02-19 | 535 | 553 | 535 | 543 | 18,500 | 543 |
| 2024-02-16 | 558 | 559 | 524 | 534 | 30,000 | 534 |
| 2024-02-15 | 565 | 567 | 550 | 558 | 33,100 | 558 |
| 2024-02-14 | 564 | 571 | 555 | 564 | 37,400 | 564 |
| 2024-02-13 | 535 | 574 | 535 | 570 | 87,700 | 570 |
| 2024-02-09 | 536 | 536 | 510 | 527 | 92,900 | 527 |
| 2024-02-08 | 499 | 499 | 491 | 494 | 12,500 | 494 |
| 2024-02-07 | 496 | 496 | 490 | 496 | 12,400 | 496 |
| 2024-02-06 | 504 | 504 | 496 | 496 | 10,000 | 496 |
| 2024-02-05 | 500 | 501 | 496 | 500 | 11,700 | 500 |
| 2024-02-02 | 497 | 503 | 497 | 500 | 8,200 | 500 |
| 2024-02-01 | 502 | 506 | 499 | 499 | 6,900 | 499 |
| 2024-01-31 | 500 | 503 | 499 | 503 | 4,700 | 503 |
| 2024-01-30 | 501 | 505 | 501 | 502 | 6,200 | 502 |
| 2024-01-29 | 508 | 508 | 501 | 502 | 8,300 | 502 |
| 2024-01-26 | 504 | 508 | 501 | 501 | 7,800 | 501 |
| 2024-01-25 | 511 | 511 | 503 | 504 | 7,100 | 504 |
| 2024-01-24 | 507 | 513 | 507 | 510 | 3,000 | 510 |
| 2024-01-23 | 519 | 519 | 507 | 508 | 10,000 | 508 |
| 2024-01-22 | 508 | 519 | 506 | 518 | 15,100 | 518 |
| 2024-01-19 | 500 | 508 | 500 | 505 | 13,100 | 505 |
| 2024-01-18 | 500 | 504 | 497 | 497 | 7,000 | 497 |
| 2024-01-17 | 502 | 502 | 492 | 494 | 16,400 | 494 |
| 2024-01-16 | 507 | 507 | 500 | 504 | 7,900 | 504 |
| 2024-01-15 | 509 | 509 | 501 | 506 | 6,300 | 506 |
| 2024-01-12 | 510 | 515 | 504 | 509 | 14,600 | 509 |
| 2024-01-11 | 519 | 521 | 515 | 516 | 11,100 | 516 |
| 2024-01-10 | 527 | 527 | 520 | 520 | 9,600 | 520 |
| 2024-01-09 | 517 | 528 | 510 | 522 | 19,400 | 522 |
| 2024-01-05 | 510 | 523 | 510 | 517 | 19,800 | 517 |
| 2024-01-04 | 505 | 516 | 502 | 513 | 19,200 | 513 |
分割・併合履歴 ： [2013-09-26]1株→100株