[2468 東証2部] フュートレック 日足 時系列データ

[2468 東証2部] フュートレック (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17813.00848.00765.00774.00615700488473600
2017-11-16732.00750.00732.00738.006290046594900
2017-11-15746.00752.00721.00732.00138400101521300
2017-11-14737.00746.00735.00741.006980051686400
2017-11-13733.00747.00730.00735.00321400236597000
2017-11-10820.00840.00815.00828.0010090083363700
2017-11-09849.00851.00828.00835.008980075638200
2017-11-08831.00848.00830.00848.006600055249900
2017-11-07851.00855.00830.00833.0010090084590900
2017-11-06863.00872.00850.00851.008940076698800
2017-11-02871.00873.00856.00865.005100043974600
2017-11-01876.00883.00870.00872.004320037824100
2017-10-31856.00880.00856.00875.0011560099963600
2017-10-30895.00907.00879.00879.0010250091452900
2017-10-27874.00896.00874.00891.005600049765400
2017-10-26875.00886.00868.00872.005210045529600
2017-10-25900.00900.00873.00875.004480039686200
2017-10-24875.00895.00871.00895.009240081497800
2017-10-23863.00879.00862.00872.005380046880900
2017-10-20863.00867.00860.00861.004320037277000
2017-10-19876.00879.00863.00870.005660049120300
2017-10-18866.00873.00862.00863.003550030758000
2017-10-17864.00877.00860.00861.006130053234100
2017-10-16881.00884.00862.00863.009040078512400
2017-10-13902.00905.00880.00881.00131600116831100
2017-10-12919.00920.00902.00903.007020063801200
2017-10-11922.00949.00904.00912.00229800212596300
2017-10-10916.00917.00906.00908.004650042409000
2017-10-06917.00933.00905.00913.00143200131429300
2017-10-05923.00933.00900.00907.00145100132295600
2017-10-04961.00963.00919.00923.00170700160708800
2017-10-03918.00957.00915.00941.00217400203835400
2017-10-02914.00931.00912.00921.008780080891500
2017-09-29920.00925.00913.00914.006210057055600
2017-09-28922.00926.00916.00921.009900091178400
2017-09-27882.00910.00882.00910.007400066468000
2017-09-26902.00907.00882.00882.009850088131000
2017-09-25900.00922.00900.00909.00115100105015800
2017-09-22912.00912.00896.00904.007370066489100
2017-09-21902.00920.00901.00912.00119500108948200
2017-09-20904.00913.00897.00904.00117900106735200
2017-09-19910.00917.00896.00903.00126800114351100
2017-09-15885.00914.00883.00906.00136200122708100
2017-09-14912.00933.00888.00888.00149300135893600
2017-09-13903.00917.00891.00911.00111300100894500
2017-09-12893.00907.00883.00897.00111900100123600
2017-09-11882.00902.00877.00879.00120000106370900
2017-09-08886.00895.00860.00867.0011050096493700
2017-09-07894.00909.00882.00892.00130000116296600
2017-09-06860.00889.00851.00884.008650075633500
2017-09-05909.00913.00862.00878.00226400200329200
2017-09-04928.00933.00901.00905.00176500161856800
2017-09-01935.00965.00932.00947.00325400308174100
2017-08-31915.00925.00906.00924.00130800119892100
2017-08-30924.00928.00900.00915.00235900215379400
2017-08-29933.00938.00896.00925.00829300759749000
2017-08-28855.00858.00842.00847.004520038408100
2017-08-25842.00854.00835.00846.008020067744800
2017-08-24831.00842.00823.00834.004590038298900
2017-08-23831.00840.00831.00831.004410036794500
2017-08-22816.00836.00816.00835.007620063134600
2017-08-21811.00825.00811.00814.005760047101400
2017-08-18819.00825.00811.00814.009600078397000
2017-08-17835.00838.00825.00828.007520062598700
2017-08-16822.00850.00814.00831.00157200131320500
2017-08-15804.00825.00804.00813.00138200112559800
2017-08-14774.00809.00774.00798.00201500158693900
2017-08-10850.00887.00790.00793.00661600545954000
2017-08-09920.00929.00902.00917.00114500104839800
2017-08-08924.00947.00919.00926.00110000102759900
2017-08-07918.00944.00918.00930.006080056592800
2017-08-04895.00934.00895.00929.008320075982800
2017-08-03940.00940.00900.00910.00128500117517700
2017-08-02893.00950.00893.00941.00145000134882300
2017-08-01921.00921.00890.00895.00232700210605100
2017-07-31952.00957.00931.00933.00175500165151200
2017-07-28981.00986.00967.00967.00124400121102700
2017-07-271002.001005.00982.00987.00131900130765300
2017-07-26994.001006.00991.00998.009210091865200
2017-07-25988.001005.00988.00996.00115100114856100
2017-07-24997.001004.00988.00993.00103700103175000
2017-07-21974.001022.00971.001008.00307600307411500
2017-07-20980.00990.00975.00976.00120700118372300
2017-07-19979.00990.00972.00974.00122300119740600
2017-07-181007.001007.00985.00986.009980099303300
2017-07-14992.001009.00990.00993.00156900156751500
2017-07-13974.001013.00970.00989.00273200271214100
2017-07-12971.00990.00963.00970.00135400132185900
2017-07-11969.00976.00963.00971.007060068411000
2017-07-10972.00979.00961.00969.009950096593100
2017-07-07949.00968.00935.00965.00108300103219600
2017-07-06969.00984.00957.00959.00119800115917000
2017-07-05955.00967.00937.00967.00256900243894500
2017-07-04999.001000.00960.00963.00210700205984500
2017-07-031004.001004.00982.00991.00132300131312800
2017-06-30964.001000.00959.00993.00264500257520700
2017-06-291007.001015.00985.00994.00195300194807600
2017-06-281025.001031.00992.00992.00281400282578300
2017-06-271038.001047.001002.001028.00398100407595100
2017-06-26985.001125.00984.001049.0021585002296686100
2017-06-231006.001007.00968.00979.00375200370629700
2017-06-221016.001030.001000.001012.00350500354724300
2017-06-211001.001045.00984.001012.00580000585645900
2017-06-201070.001080.00996.001007.0013630001415637000
2017-06-191113.001154.001113.001146.00234600266170700
2017-06-161110.001134.001106.001116.00246600275703300
2017-06-151120.001162.001106.001125.00527000594316500
2017-06-141217.001226.001147.001147.00609800720086900
2017-06-131216.001241.001193.001210.00519400629869400
2017-06-121206.001263.001175.001218.0017641002159475500
2017-06-091130.001200.001120.001200.0012472001457912000
2017-06-081126.001150.001113.001113.00575400650420500
2017-06-071068.001114.001029.001101.00430200467970600
2017-06-061150.001155.001095.001097.00475400531862000
2017-06-051142.001157.001122.001136.00417200475656600
2017-06-021160.001177.001119.001140.00759300870736800
2017-06-011104.001162.001072.001147.009450001059146200
2017-05-311111.001154.001085.001096.0012829001438732600
2017-05-301060.001109.001036.001108.0012421001341279900
2017-05-291046.001062.001003.001050.00901200932236400
2017-05-26962.001040.00941.001035.0014282001431827600
2017-05-25973.00978.00937.00962.00345500330928900
2017-05-24925.00965.00924.00965.00469600443437600
2017-05-23913.00927.00890.00914.00192600175350600
2017-05-22879.00909.00879.00907.00223700200483300
2017-05-19871.00896.00865.00873.00182500160360700
2017-05-18829.00874.00829.00866.00285700241349000
2017-05-17897.00899.00860.00868.00434800380317300
2017-05-16915.00918.00891.00912.00227100205157800
2017-05-15960.00960.00903.00905.00495300454514200
2017-05-12998.001019.00962.00966.00703800693472800
2017-05-111025.001080.00955.00955.0010887001100583400
2017-05-10967.00988.00953.00962.00256900249245400
2017-05-091020.001035.00961.00967.00681100676559500
2017-05-08926.001028.00911.001014.0011699001160842200
2017-05-02903.00912.00890.00912.00115900104377500
2017-05-01911.00924.00891.00892.00194300175593900
2017-04-28887.00927.00877.00918.00314800285394300
2017-04-27867.00882.00860.00878.00185400161698400
2017-04-26865.00874.00845.00873.00281400242350400
2017-04-25820.00862.00818.00861.00207000175212400
2017-04-24813.00829.00813.00816.0010610087191300
2017-04-21845.00845.00810.00813.00138000113658600
2017-04-20800.00846.00800.00830.00230100189357600
2017-04-19792.00813.00792.00801.009500076317300
2017-04-18795.00805.00783.00800.00148400117769300
2017-04-17769.00788.00757.00780.00193600149923500
2017-04-14800.00809.00764.00773.00205300160923900
2017-04-13745.00828.00745.00810.00390000309059400
2017-04-12761.00770.00736.00757.00208300156951400
2017-04-11784.00802.00774.00776.00155500121849200
2017-04-10800.00811.00792.00793.00144000115209800
2017-04-07796.00805.00767.00795.00274000216072000
2017-04-06820.00820.00770.00781.00315600248943000
2017-04-05820.00845.00785.00813.00586000472927000
2017-04-04865.00874.00802.00820.00595900497358700
2017-04-03849.00886.00849.00856.0011855001014903400
2017-03-311001.001021.00995.00999.007970080150000
2017-03-301027.001043.001000.001002.00102300104106000
2017-03-29992.001046.00992.001034.00227100232991400
2017-03-28974.001011.00974.001000.00155400154918200
2017-03-271004.001008.00970.00971.00156800154293200
2017-03-241020.001033.001010.001016.008500086958000
2017-03-23988.001025.00988.001015.00159900161843600
2017-03-221002.001024.00987.00988.00254200254418400
2017-03-21960.00998.00960.00997.00127600124973500
2017-03-17998.001000.00960.00980.00161800158204100
2017-03-16973.001020.00973.001009.00135100134905800
2017-03-151030.001039.00991.00999.00211000211808000
2017-03-141021.001035.001014.001029.00101100103534200
2017-03-131032.001046.001011.001022.00150100153761000
2017-03-101080.001083.001031.001035.00283600297185700
2017-03-091091.001099.001080.001080.00148100161253600
2017-03-081094.001102.001069.001084.00218300236487700
2017-03-071063.001134.001063.001101.00637500703255700
2017-03-061071.001073.001040.001040.00198000208653300
2017-03-031086.001091.001061.001071.00148300159194900
2017-03-021064.001098.001056.001090.00292600315686000
2017-03-011038.001060.001016.001051.00280600290849900
2017-02-281026.001067.001025.001042.00222900233539300
2017-02-271047.001049.001015.001026.00210800217151400
2017-02-241055.001055.001033.001052.00195700204558500
2017-02-231075.001080.001052.001058.00135700143968200
2017-02-221075.001086.001070.001080.00178200191987200
2017-02-211067.001088.001046.001075.00224700239416800
2017-02-201072.001086.001041.001059.00363700384323300
2017-02-171113.001120.001077.001077.00290300317056300
2017-02-161108.001154.001092.001093.00594500667386900
2017-02-151077.001098.001060.001085.00285100308309700
2017-02-141119.001126.001080.001080.00296400325581400
2017-02-131095.001119.001088.001103.00367100405191200
2017-02-101163.001195.001085.001093.009870001108868700
2017-02-091218.001233.001163.001163.00585400694522900
2017-02-081200.001260.001200.001222.00615800758896500
2017-02-071185.001218.001161.001199.00470700560577400
2017-02-061224.001228.001188.001193.00319000384539800
2017-02-031229.001257.001171.001218.00663600802458000
2017-02-021236.001287.001221.001230.008254001032409100
2017-02-011255.001291.001202.001248.0012578001566921000
2017-01-311370.001436.001272.001299.0031384004260260900
2017-01-301330.001367.001317.001343.009667001294936500
2017-01-271386.001388.001292.001325.0018736002490282900
2017-01-261405.001431.001356.001405.0031200004353648000
2017-01-251215.001360.001190.001347.0037090004838616200
2017-01-241150.001208.001147.001196.00747400883799700
2017-01-231125.001173.001100.001173.00661600751604600
2017-01-201101.001142.001082.001130.00832100927326400
2017-01-191210.001282.001097.001101.0029114003464551400
2017-01-181100.001169.001072.001164.0010232001156956600
2017-01-171159.001182.001112.001119.0010243001172013600
2017-01-161130.001171.001092.001164.0011723001330461000
2017-01-131089.001145.001067.001135.0011082001226947500
2017-01-121065.001126.001050.001081.0016240001759583800
2017-01-111108.001128.001051.001058.0015390001673587900
2017-01-101212.001278.001157.001157.0032859003956603900
2017-01-061127.001169.001056.001092.0029863003326585200
2017-01-05984.001149.00967.001149.0050839005533842500
2017-01-041000.001044.00967.00999.0035231003541582200
2016-12-30803.00955.00803.00896.0039566003591203400
2016-12-29804.00810.00793.00805.008850070863600
2016-12-28800.00816.00800.00813.008230066560800
2016-12-27796.00812.00791.00798.00134700108115700
2016-12-26782.00797.00782.00788.008180064611000
2016-12-22786.00790.00777.00782.00136000106209200
2016-12-21807.00808.00788.00790.00127300101320500
2016-12-20801.00804.00794.00802.006640053077500
2016-12-19825.00825.00792.00795.00218200175267400
2016-12-16797.00834.00791.00834.00336800274496000
2016-12-15797.00800.00782.00785.0010370081711700
2016-12-14799.00803.00790.00791.007560060091400
2016-12-13789.00803.00787.00799.008690069025800
2016-12-12800.00802.00788.00793.0010230081314900
2016-12-09787.00808.00777.00795.00138100109333600
2016-12-08798.00798.00780.00786.009380073622200
2016-12-07806.00808.00791.00793.009690077285500
2016-12-06787.00824.00783.00812.00235900189829600
2016-12-05767.00784.00762.00781.008320064215100
2016-12-02786.00787.00769.00770.00168600131027800
2016-12-01800.00805.00786.00790.00126800101004600
2016-11-30801.00807.00789.00793.008700069263400
2016-11-29805.00807.00797.00801.007140057181400
2016-11-28790.00813.00790.00808.009120073240800
2016-11-25815.00821.00786.00789.00228300182209000
2016-11-24813.00835.00809.00818.00152200124926600
2016-11-22815.00823.00803.00803.00172100139617000
2016-11-21842.00858.00827.00830.00137700116035500
2016-11-18875.00877.00832.00843.00208700177223600
2016-11-17843.00875.00837.00870.00202700174934800
2016-11-16822.00848.00815.00845.00222300185038000
2016-11-15818.00824.00793.00816.0011160090228200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter