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 [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	551	570	551	560	25,300	560
2022-12-29	534	571	534	561	36,700	561
2022-12-28	532	542	529	535	50,800	535
2022-12-27	530	555	530	546	105,000	546
2022-12-26	545	547	523	528	89,900	528
2022-12-23	547	562	541	541	115,500	541
2022-12-22	566	577	565	577	44,700	577
2022-12-21	562	570	558	563	22,100	563
2022-12-20	586	591	565	570	35,100	570
2022-12-19	590	590	586	587	12,700	587
2022-12-16	592	595	590	590	11,700	590
2022-12-15	598	598	593	596	15,300	596
2022-12-14	594	601	593	598	18,500	598
2022-12-13	596	599	591	599	8,600	599
2022-12-12	597	599	596	596	7,300	596
2022-12-09	609	609	597	597	18,200	597
2022-12-08	605	608	601	608	6,300	608
2022-12-07	604	614	602	611	11,400	611
2022-12-06	592	605	589	605	16,500	605
2022-12-05	597	597	590	594	19,100	594
2022-12-02	596	597	594	597	9,200	597
2022-12-01	608	608	595	596	18,500	596
2022-11-30	605	608	604	608	9,600	608
2022-11-29	603	614	600	605	34,700	605
2022-11-28	603	609	603	603	20,900	603
2022-11-25	605	610	605	610	29,300	610
2022-11-24	612	616	605	605	32,200	605
2022-11-22	612	617	609	611	11,800	611
2022-11-21	622	622	611	613	13,500	613
2022-11-18	627	629	621	622	15,500	622
2022-11-17	623	628	620	625	13,700	625
2022-11-16	623	629	622	622	6,400	622
2022-11-15	612	630	612	629	20,100	629
2022-11-14	610	621	610	620	17,600	620
2022-11-11	627	629	609	609	40,400	609
2022-11-10	618	627	618	620	13,000	620
2022-11-09	625	631	620	621	8,700	621
2022-11-08	630	633	623	628	5,900	628
2022-11-07	637	637	622	628	7,900	628
2022-11-04	616	629	615	627	7,000	627
2022-11-02	625	632	617	617	11,100	617
2022-11-01	647	648	625	625	17,400	625
2022-10-31	647	647	634	647	9,300	647
2022-10-28	645	650	639	644	16,600	644
2022-10-27	639	663	631	647	41,300	647
2022-10-26	630	639	630	634	9,300	634
2022-10-25	630	630	623	630	13,700	630
2022-10-24	634	634	620	620	11,600	620
2022-10-21	612	624	611	624	14,900	624
2022-10-20	622	624	608	610	22,800	610
2022-10-19	624	630	620	620	6,900	620
2022-10-18	620	631	617	630	17,500	630
2022-10-17	613	623	613	614	6,700	614
2022-10-14	617	623	613	613	14,400	613
2022-10-13	642	642	612	613	22,500	613
2022-10-12	625	628	622	622	7,800	622
2022-10-11	630	638	624	626	26,100	626
2022-10-07	635	643	633	636	26,400	636
2022-10-06	636	658	636	638	36,000	638
2022-10-05	648	656	640	641	9,300	641
2022-10-04	629	659	625	656	81,500	656
2022-10-03	619	629	611	626	15,400	626
2022-09-30	624	632	620	622	18,900	622
2022-09-29	627	641	627	630	16,500	630
2022-09-28	643	643	615	623	19,400	623
2022-09-27	621	639	621	638	10,400	638
2022-09-26	629	633	620	620	36,100	620
2022-09-22	649	649	632	636	36,800	636
2022-09-21	654	669	633	669	41,000	669
2022-09-20	656	662	648	662	13,400	662
2022-09-16	658	659	645	651	51,100	651
2022-09-15	681	681	656	661	36,100	661
2022-09-14	675	681	671	681	42,000	681
2022-09-13	713	760	686	695	348,900	695
2022-09-12	690	693	678	681	15,600	681
2022-09-09	671	692	671	690	14,500	690
2022-09-08	669	682	664	681	17,900	681
2022-09-07	667	669	660	663	17,400	663
2022-09-06	671	675	667	669	10,900	669
2022-09-05	676	697	670	670	35,200	670
2022-09-02	668	675	659	666	29,800	666
2022-09-01	687	689	670	674	44,500	674
2022-08-31	705	705	690	693	12,300	693
2022-08-30	693	705	686	697	38,100	697
2022-08-29	682	693	682	683	31,500	683
2022-08-26	710	710	699	699	35,900	699
2022-08-25	708	712	700	703	23,900	703
2022-08-24	719	719	701	701	25,400	701
2022-08-23	716	726	714	714	32,700	714
2022-08-22	748	750	731	731	14,400	731
2022-08-19	758	764	750	750	33,700	750
2022-08-18	741	752	729	748	33,200	748
2022-08-17	747	751	738	746	25,000	746
2022-08-16	726	748	726	746	20,200	746
2022-08-15	737	738	725	727	23,100	727
2022-08-12	719	729	717	726	35,300	726
2022-08-10	737	739	719	719	40,300	719
2022-08-09	767	773	723	739	144,100	739
2022-08-08	796	796	776	780	27,300	780
2022-08-05	794	808	777	799	45,700	799
2022-08-04	801	815	791	803	46,000	803
2022-08-03	814	818	801	801	27,100	801
2022-08-02	827	827	809	810	34,800	810
2022-08-01	818	832	811	830	34,500	830
2022-07-29	816	830	814	816	35,600	816
2022-07-28	822	835	810	825	39,800	825
2022-07-27	815	837	815	818	37,900	818
2022-07-26	831	836	814	819	41,500	819
2022-07-25	835	848	822	827	79,000	827
2022-07-22	918	921	799	839	425,100	839
2022-07-21	913	943	913	924	53,500	924
2022-07-20	907	932	903	922	68,300	922
2022-07-19	906	930	897	906	57,100	906
2022-07-15	902	924	899	901	34,000	901
2022-07-14	902	926	883	898	120,400	898
2022-07-13	958	958	922	922	103,000	922
2022-07-12	984	1,010	960	967	114,500	967
2022-07-11	984	1,003	961	990	126,900	990
2022-07-08	960	993	933	989	203,000	989
2022-07-07	929	974	924	954	234,200	954
2022-07-06	886	935	872	933	233,700	933
2022-07-05	864	888	855	876	83,100	876
2022-07-04	891	897	865	872	96,800	872
2022-07-01	908	912	875	888	134,100	888
2022-06-30	866	904	850	902	183,700	902
2022-06-29	828	880	823	877	146,600	877
2022-06-28	834	860	822	839	165,100	839
2022-06-27	819	829	783	808	215,400	808
2022-06-24	905	905	815	827	772,200	827
2022-06-23	741	888	641	815	1,467,400	815
2022-06-22	757	762	725	743	185,300	743
2022-06-21	783	788	750	765	220,000	765
2022-06-20	780	808	741	782	517,800	782
2022-06-17	688	845	685	757	2,341,600	757
2022-06-16	730	808	704	718	816,200	718
2022-06-15	680	740	654	740	571,800	740
2022-06-14	606	640	605	640	55,700	640
2022-06-13	601	614	600	613	21,300	613
2022-06-10	616	621	606	611	20,700	611
2022-06-09	628	639	623	628	28,800	628
2022-06-08	615	629	614	624	27,700	624
2022-06-07	605	621	594	615	41,300	615
2022-06-06	588	603	587	595	11,200	595
2022-06-03	605	605	594	594	15,200	594
2022-06-02	570	617	570	605	64,900	605
2022-06-01	571	576	568	576	5,800	576
2022-05-31	574	574	568	570	7,000	570
2022-05-30	566	578	566	577	8,200	577
2022-05-27	570	575	563	564	13,000	564
2022-05-26	560	575	560	570	9,000	570
2022-05-25	556	577	551	564	22,500	564
2022-05-24	563	563	555	556	7,300	556
2022-05-23	558	563	557	561	7,100	561
2022-05-20	561	564	554	561	6,700	561
2022-05-19	550	564	550	564	8,100	564
2022-05-18	559	564	559	562	3,000	562
2022-05-17	568	568	560	564	8,400	564
2022-05-16	568	568	556	565	7,100	565
2022-05-13	557	563	554	561	14,500	561
2022-05-12	571	573	553	573	33,200	573
2022-05-11	573	573	562	566	6,200	566
2022-05-10	564	567	559	564	26,500	564
2022-05-09	593	593	567	570	21,600	570
2022-05-06	565	583	559	583	21,200	583
2022-05-02	567	571	558	563	27,100	563
2022-04-28	587	587	568	568	16,500	568
2022-04-27	582	584	566	584	32,500	584
2022-04-26	596	602	581	583	30,600	583
2022-04-25	598	607	596	601	5,700	601
2022-04-22	604	607	600	603	8,900	603
2022-04-21	611	613	600	607	13,100	607
2022-04-20	632	632	610	611	13,600	611
2022-04-19	636	636	619	623	16,500	623
2022-04-18	642	645	627	633	16,100	633
2022-04-15	641	641	630	634	18,100	634
2022-04-14	656	656	640	648	23,300	648
2022-04-13	636	670	632	659	66,400	659
2022-04-12	627	652	620	637	38,700	637
2022-04-11	658	672	628	637	117,600	637
2022-04-08	610	696	606	652	676,000	652
2022-04-07	594	598	587	596	13,400	596
2022-04-06	598	599	594	594	5,400	594
2022-04-05	596	602	596	600	9,800	600
2022-04-04	594	599	590	596	10,700	596
2022-04-01	596	596	591	593	9,000	593
2022-03-31	602	603	595	600	9,000	600
2022-03-30	600	608	599	599	16,300	599
2022-03-29	612	616	607	609	23,000	609
2022-03-28	603	607	598	607	17,100	607
2022-03-25	607	609	602	607	9,900	607
2022-03-24	600	608	600	604	8,100	604
2022-03-23	600	609	598	605	18,800	605
2022-03-22	610	611	595	595	22,200	595
2022-03-18	599	613	595	610	33,400	610
2022-03-17	590	599	586	590	15,400	590
2022-03-16	588	591	577	586	27,800	586
2022-03-15	587	594	584	588	18,700	588
2022-03-14	606	609	587	595	45,900	595
2022-03-11	603	617	585	606	259,700	606
2022-03-10	546	560	546	555	12,000	555
2022-03-09	535	551	534	543	30,000	543
2022-03-08	534	552	532	541	32,700	541
2022-03-07	564	571	556	557	35,300	557
2022-03-04	595	595	580	594	23,900	594
2022-03-03	602	604	592	604	11,300	604
2022-03-02	598	599	589	599	13,500	599
2022-03-01	598	606	597	605	21,500	605
2022-02-28	583	600	583	598	17,700	598
2022-02-25	569	590	569	590	18,500	590
2022-02-24	579	590	565	568	87,300	568
2022-02-22	614	628	608	609	36,000	609
2022-02-21	615	622	612	617	20,300	617
2022-02-18	629	631	620	626	15,400	626
2022-02-17	632	638	627	638	21,600	638
2022-02-16	625	636	625	631	21,900	631
2022-02-15	640	640	622	622	9,000	622
2022-02-14	613	640	613	640	24,000	640
2022-02-10	625	638	623	635	16,300	635
2022-02-09	622	626	614	626	13,700	626
2022-02-08	626	626	614	617	4,400	617
2022-02-07	624	628	615	625	6,100	625
2022-02-04	619	624	608	624	15,300	624
2022-02-03	612	614	606	609	8,200	609
2022-02-02	607	622	606	622	18,900	622
2022-02-01	609	611	598	607	8,500	607
2022-01-31	593	615	590	592	24,400	592
2022-01-28	600	610	592	599	21,500	599
2022-01-27	631	631	600	601	42,000	601
2022-01-26	622	630	622	623	10,600	623
2022-01-25	641	641	618	623	35,800	623
2022-01-24	627	639	627	637	11,200	637
2022-01-21	633	641	632	636	15,900	636
2022-01-20	639	651	630	651	29,400	651
2022-01-19	645	645	625	630	41,000	630
2022-01-18	645	657	645	649	10,500	649
2022-01-17	654	655	644	647	12,900	647
2022-01-14	658	660	632	654	43,100	654
2022-01-13	663	663	653	654	21,500	654
2022-01-12	675	675	660	664	17,700	664
2022-01-11	673	679	663	674	25,000	674
2022-01-07	687	687	652	675	88,800	675
2022-01-06	618	679	612	679	128,600	679
2022-01-05	650	650	618	625	77,700	625
2022-01-04	645	664	640	651	48,200	651

分割・併合履歴： [2013-09-26]1株→100株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31