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 [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	496	519	496	510	22,300	510
2023-12-28	492	499	489	496	17,600	496
2023-12-27	475	497	475	494	42,300	494
2023-12-26	476	484	473	473	30,900	473
2023-12-25	489	493	471	480	44,100	480
2023-12-22	488	493	486	490	14,600	490
2023-12-21	491	493	486	490	18,900	490
2023-12-20	498	503	494	496	11,000	496
2023-12-19	508	508	496	498	14,300	498
2023-12-18	506	509	498	507	11,400	507
2023-12-15	500	517	499	515	14,500	515
2023-12-14	497	503	492	500	24,300	500
2023-12-13	505	505	493	500	40,100	500
2023-12-12	520	520	504	509	22,600	509
2023-12-11	518	524	517	520	5,100	520
2023-12-08	524	530	520	520	21,800	520
2023-12-07	535	535	524	527	20,300	527
2023-12-06	551	551	540	541	15,100	541
2023-12-05	555	557	550	550	11,300	550
2023-12-04	555	560	553	560	22,800	560
2023-12-01	580	581	552	558	53,200	558
2023-11-30	555	572	555	570	9,500	570
2023-11-29	564	564	555	561	8,400	561
2023-11-28	565	568	557	566	10,000	566
2023-11-27	562	567	559	565	7,000	565
2023-11-24	565	573	561	564	18,300	564
2023-11-22	557	571	557	571	8,300	571
2023-11-21	562	567	556	565	11,800	565
2023-11-20	543	561	542	560	15,600	560
2023-11-17	533	543	527	543	16,600	543
2023-11-16	526	535	526	531	14,700	531
2023-11-15	535	535	523	526	21,000	526
2023-11-14	550	550	535	535	17,500	535
2023-11-13	555	555	548	548	5,500	548
2023-11-10	556	559	546	546	20,500	546
2023-11-09	561	574	557	570	21,300	570
2023-11-08	577	577	556	561	16,100	561
2023-11-07	570	580	566	580	13,200	580
2023-11-06	560	574	560	572	18,000	572
2023-11-02	555	560	553	560	13,800	560
2023-11-01	567	567	552	558	12,700	558
2023-10-31	557	566	549	565	19,900	565
2023-10-30	547	554	545	553	14,000	553
2023-10-27	565	565	547	557	19,000	557
2023-10-26	554	568	530	568	36,100	568
2023-10-25	546	567	545	558	25,800	558
2023-10-24	537	541	514	541	33,900	541
2023-10-23	550	552	529	531	39,600	531
2023-10-20	559	564	546	550	18,600	550
2023-10-19	562	566	560	561	4,600	561
2023-10-18	575	575	564	572	12,100	572
2023-10-17	563	573	563	573	8,800	573
2023-10-16	552	569	552	563	14,600	563
2023-10-13	578	580	550	561	31,200	561
2023-10-12	591	592	577	578	19,300	578
2023-10-11	584	615	584	590	33,200	590
2023-10-10	561	586	561	586	22,000	586
2023-10-06	564	578	551	567	99,200	567
2023-10-05	572	593	560	582	72,700	582
2023-10-04	580	596	577	582	28,800	582
2023-10-03	620	620	595	598	27,900	598
2023-10-02	631	642	620	620	21,000	620
2023-09-29	634	653	625	631	23,500	631
2023-09-28	638	654	638	644	21,200	644
2023-09-27	665	672	636	658	70,500	658
2023-09-26	695	702	671	676	30,600	676
2023-09-25	713	713	689	702	26,100	702
2023-09-22	695	710	689	699	22,800	699
2023-09-21	717	723	695	695	23,800	695
2023-09-20	727	740	690	725	47,700	725
2023-09-19	741	748	722	727	23,900	727
2023-09-15	742	757	741	748	39,400	748
2023-09-14	724	747	724	737	23,800	737
2023-09-13	740	741	726	729	29,600	729
2023-09-12	745	752	735	740	45,400	740
2023-09-11	722	744	714	733	59,200	733
2023-09-08	714	731	709	719	68,300	719
2023-09-07	705	706	690	701	38,300	701
2023-09-06	691	719	691	705	78,800	705
2023-09-05	666	697	665	687	79,700	687
2023-09-04	670	677	653	676	52,200	676
2023-09-01	679	688	655	667	133,400	667
2023-08-31	625	659	621	659	34,200	659
2023-08-30	622	624	617	622	9,800	622
2023-08-29	610	622	607	622	11,400	622
2023-08-28	607	611	602	607	10,100	607
2023-08-25	615	615	608	611	2,800	611
2023-08-24	608	618	608	616	11,000	616
2023-08-23	601	618	598	618	18,700	618
2023-08-22	602	607	590	601	28,500	601
2023-08-21	600	610	600	602	7,200	602
2023-08-18	604	604	591	605	18,500	605
2023-08-17	625	625	599	614	25,500	614
2023-08-16	616	616	602	605	14,600	605
2023-08-15	638	638	615	619	17,500	619
2023-08-14	643	643	622	626	21,700	626
2023-08-10	648	650	635	650	18,800	650
2023-08-09	652	658	649	658	9,500	658
2023-08-08	660	660	656	657	10,500	657
2023-08-07	663	668	659	660	5,100	660
2023-08-04	666	669	661	661	3,900	661
2023-08-03	660	669	660	665	6,700	665
2023-08-02	670	670	658	659	7,700	659
2023-08-01	664	670	663	664	14,600	664
2023-07-31	669	670	660	661	9,400	661
2023-07-28	671	673	663	669	6,600	669
2023-07-27	676	680	673	673	4,200	673
2023-07-26	670	676	670	671	4,900	671
2023-07-25	666	675	666	673	5,900	673
2023-07-24	657	674	657	672	8,500	672
2023-07-21	672	672	656	657	21,000	657
2023-07-20	669	679	667	672	8,500	672
2023-07-19	671	675	663	673	13,600	673
2023-07-18	662	671	662	666	7,200	666
2023-07-14	674	677	665	667	6,200	667
2023-07-13	655	678	655	677	14,700	677
2023-07-12	660	665	655	655	16,000	655
2023-07-11	679	679	660	665	25,700	665
2023-07-10	678	678	665	669	20,200	669
2023-07-07	673	678	668	675	5,400	675
2023-07-06	694	694	668	673	22,000	673
2023-07-05	700	700	690	694	19,600	694
2023-07-04	699	707	699	704	11,400	704
2023-07-03	704	704	683	699	28,600	699
2023-06-30	707	715	695	696	23,400	696
2023-06-29	703	707	695	705	24,200	705
2023-06-28	681	700	681	693	28,100	693
2023-06-27	676	695	664	676	70,100	676
2023-06-26	688	691	675	681	24,200	681
2023-06-23	698	704	682	695	39,300	695
2023-06-22	723	724	692	692	51,600	692
2023-06-21	722	729	695	729	61,700	729
2023-06-20	712	728	707	713	27,900	713
2023-06-19	704	731	695	724	115,400	724
2023-06-16	732	743	680	690	188,600	690
2023-06-15	745	751	720	728	126,200	728
2023-06-14	815	833	713	733	176,100	733
2023-06-13	832	855	798	811	56,400	811
2023-06-12	829	840	827	839	47,900	839
2023-06-09	810	833	810	822	24,100	822
2023-06-08	810	821	804	814	17,600	814
2023-06-07	824	825	810	820	19,800	820
2023-06-06	823	824	812	824	10,400	824
2023-06-05	819	830	807	820	26,100	820
2023-06-02	805	835	784	821	87,500	821
2023-06-01	777	794	769	784	10,300	784
2023-05-31	771	780	761	779	14,500	779
2023-05-30	788	789	769	777	25,600	777
2023-05-29	781	796	781	795	15,100	795
2023-05-26	783	792	770	785	12,200	785
2023-05-25	783	800	782	782	15,000	782
2023-05-24	779	801	779	790	10,000	790
2023-05-23	775	794	775	791	22,200	791
2023-05-22	770	781	757	775	32,700	775
2023-05-19	777	783	761	765	55,000	765
2023-05-18	791	794	776	781	29,700	781
2023-05-17	805	810	790	795	27,500	795
2023-05-16	814	820	803	807	14,600	807
2023-05-15	813	825	809	814	13,900	814
2023-05-12	859	859	810	825	43,200	825
2023-05-11	840	868	840	858	38,100	858
2023-05-10	847	867	833	845	38,500	845
2023-05-09	830	869	810	856	78,700	856
2023-05-08	817	835	814	830	23,900	830
2023-05-02	807	830	796	830	39,600	830
2023-05-01	826	826	807	816	24,800	816
2023-04-28	834	834	806	832	26,400	832
2023-04-27	810	823	805	823	33,700	823
2023-04-26	835	850	814	816	43,500	816
2023-04-25	840	858	836	838	16,100	838
2023-04-24	868	868	842	847	24,400	847
2023-04-21	881	881	854	868	36,500	868
2023-04-20	890	896	880	881	16,100	881
2023-04-19	896	896	875	883	17,900	883
2023-04-18	870	899	862	896	35,300	896
2023-04-17	891	891	863	870	31,800	870
2023-04-14	911	911	882	891	35,800	891
2023-04-13	888	914	872	903	62,600	903
2023-04-12	896	897	869	888	51,700	888
2023-04-11	865	894	864	884	96,400	884
2023-04-10	843	862	832	850	68,000	850
2023-04-07	861	880	834	842	124,700	842
2023-04-06	919	939	865	876	109,500	876
2023-04-05	949	968	890	908	157,500	908
2023-04-04	1,024	1,024	922	926	196,800	926
2023-04-03	1,003	1,006	950	981	91,400	981
2023-03-31	980	1,034	980	988	91,800	988
2023-03-30	959	993	951	975	162,000	975
2023-03-29	1,078	1,087	970	1,004	276,200	1,004
2023-03-28	1,107	1,200	1,027	1,028	363,300	1,028
2023-03-27	1,090	1,120	1,049	1,111	186,700	1,111
2023-03-24	1,017	1,090	1,016	1,087	181,400	1,087
2023-03-23	996	1,042	985	1,042	168,000	1,042
2023-03-22	890	1,007	890	1,002	254,700	1,002
2023-03-20	848	894	825	890	111,700	890
2023-03-17	977	977	850	855	187,500	855
2023-03-16	973	1,001	970	983	101,500	983
2023-03-15	942	995	942	988	129,800	988
2023-03-14	875	961	860	940	237,100	940
2023-03-13	821	902	810	890	124,600	890
2023-03-10	833	838	807	836	62,000	836
2023-03-09	864	875	845	847	56,800	847
2023-03-08	818	864	816	862	66,600	862
2023-03-07	783	835	768	828	102,000	828
2023-03-06	794	810	791	795	53,900	795
2023-03-03	795	809	770	809	41,400	809
2023-03-02	818	829	791	795	65,900	795
2023-03-01	777	815	777	808	76,900	808
2023-02-28	748	789	741	783	65,700	783
2023-02-27	721	768	720	754	63,100	754
2023-02-24	748	760	728	729	66,200	729
2023-02-22	739	747	714	740	73,200	740
2023-02-21	712	741	697	735	237,900	735
2023-02-20	635	725	629	725	439,800	725
2023-02-17	638	642	620	625	48,200	625
2023-02-16	630	652	629	644	25,500	644
2023-02-15	623	649	620	629	32,600	629
2023-02-14	635	645	620	628	33,900	628
2023-02-13	639	648	625	635	66,700	635
2023-02-10	657	669	636	639	65,400	639
2023-02-09	668	688	650	657	94,400	657
2023-02-08	721	727	688	688	87,600	688
2023-02-07	721	742	721	727	42,100	727
2023-02-06	722	728	716	728	27,400	728
2023-02-03	721	728	713	723	34,000	723
2023-02-02	725	726	710	723	45,300	723
2023-02-01	718	728	706	726	44,400	726
2023-01-31	720	736	704	704	80,800	704
2023-01-30	700	717	698	717	86,500	717
2023-01-27	665	712	665	701	134,100	701
2023-01-26	640	675	640	675	60,400	675
2023-01-25	622	645	622	645	52,700	645
2023-01-24	623	623	613	622	20,700	622
2023-01-23	623	632	618	623	40,800	623
2023-01-20	596	623	592	617	80,600	617
2023-01-19	599	621	599	616	25,700	616
2023-01-18	596	604	596	599	16,300	599
2023-01-17	600	606	595	598	15,400	598
2023-01-16	601	607	598	602	19,100	602
2023-01-13	579	608	579	608	28,100	608
2023-01-12	579	590	574	589	30,500	589
2023-01-11	572	580	572	578	16,600	578
2023-01-10	564	579	564	568	17,300	568
2023-01-06	569	575	562	566	12,300	566
2023-01-05	577	580	565	569	27,100	569
2023-01-04	570	581	563	575	32,400	575

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