KabuInsight

フューチャー

4722
プライム/情報･通信業/Future Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,620.01,646.01,620.01,639.0+9.0+0.55%230,100
2026-03-121,636.01,650.01,621.01,630.0-27.0-1.63%320,800
2026-03-111,659.01,673.01,643.01,657.0-10.0-0.60%405,000
2026-03-101,670.01,688.01,653.01,667.0-3.0-0.18%331,700
2026-03-091,642.01,678.01,627.01,670.0-36.0-2.11%387,800
2026-03-061,672.01,716.01,665.01,706.0+41.0+2.46%335,100
2026-03-051,680.01,691.01,647.01,665.0+21.0+1.28%357,200
2026-03-041,664.01,673.01,631.01,644.0-23.0-1.38%379,200
2026-03-031,735.01,735.01,665.01,667.0-94.0-5.34%263,700
2026-03-021,804.01,806.01,749.01,761.0-58.0-3.19%181,900
2026-02-271,836.01,837.01,799.01,819.0+23.0+1.28%299,600
2026-02-261,750.01,820.01,742.01,796.0+54.0+3.10%256,600
2026-02-251,757.01,757.01,726.01,742.0-1.0-0.06%204,400
2026-02-241,785.01,793.01,739.01,743.0-53.0-2.95%239,300
2026-02-201,815.01,822.01,788.01,796.0-22.0-1.21%200,300
2026-02-191,822.01,829.01,795.01,818.0-3.0-0.16%292,300
2026-02-181,777.01,827.01,755.01,821.0+40.0+2.25%276,500
2026-02-171,782.01,803.01,767.01,781.0+8.0+0.45%307,900
2026-02-161,761.01,781.01,746.01,773.0+23.0+1.31%326,600
2026-02-131,809.01,818.01,750.01,750.0-69.0-3.79%187,800
2026-02-121,839.01,859.01,806.01,819.0-50.0-2.68%285,500
2026-02-101,817.01,882.01,816.01,869.0+66.0+3.66%333,500
2026-02-091,822.01,829.01,779.01,803.0+21.0+1.18%402,300
2026-02-061,853.01,865.01,772.01,782.0-55.0-2.99%529,400
2026-02-051,828.01,852.01,810.01,837.0+34.0+1.89%277,300
2026-02-041,874.01,880.01,802.01,803.0-87.0-4.60%424,600
2026-02-031,896.01,908.01,877.01,890.00.00.00%215,500
2026-02-021,902.01,933.01,890.01,890.0-6.0-0.32%251,300
2026-01-301,915.01,921.01,889.01,896.0-17.0-0.89%267,900
2026-01-291,900.01,916.01,883.01,913.0+6.0+0.31%178,600
2026-01-281,926.01,936.01,903.01,907.0-23.0-1.19%241,100
2026-01-271,951.01,958.01,929.01,930.0-32.0-1.63%189,400
2026-01-261,939.01,967.01,933.01,962.00.00.00%233,900
2026-01-231,963.01,976.01,945.01,962.0+15.0+0.77%213,200
2026-01-221,966.01,983.01,941.01,947.0+4.0+0.21%222,100
2026-01-211,925.01,949.01,922.01,943.0-6.0-0.31%197,500
2026-01-201,958.01,967.01,943.01,949.0-11.0-0.56%165,400
2026-01-191,983.01,994.01,959.01,960.0-27.0-1.36%158,000
2026-01-161,997.02,007.01,977.01,987.00.00.00%226,400
2026-01-152,000.02,023.01,977.01,987.0-35.0-1.73%275,700
2026-01-142,019.02,042.02,010.02,022.0-5.0-0.25%109,400
2026-01-132,020.02,033.02,004.02,027.0+19.0+0.95%102,000
2026-01-092,007.02,020.01,997.02,008.0+6.0+0.30%107,000
2026-01-082,006.02,013.01,991.02,002.0+6.0+0.30%106,000
2026-01-071,995.02,019.01,973.01,996.0-1.0-0.05%113,700
2026-01-061,963.02,000.01,956.01,997.0+40.0+2.04%148,800
2026-01-051,984.01,996.01,941.01,957.0-26.0-1.31%137,700
2025-12-301,995.01,997.01,975.01,983.0-7.0-0.35%104,800
2025-12-291,984.01,997.01,965.01,990.0-11.0-0.55%143,200
2025-12-261,995.02,016.01,992.02,001.0+6.0+0.30%162,300
2025-12-251,995.02,007.01,978.01,995.0+10.0+0.50%153,600
2025-12-241,975.02,006.01,974.01,985.0+7.0+0.35%122,100
2025-12-231,953.02,009.01,953.01,978.0+25.0+1.28%175,100
2025-12-221,977.01,983.01,938.01,953.0-22.0-1.11%242,200
2025-12-191,959.01,983.01,959.01,975.0+15.0+0.77%224,800
2025-12-181,946.01,968.01,943.01,960.0+17.0+0.87%151,900
2025-12-171,940.01,945.01,923.01,943.0-6.0-0.31%142,200
2025-12-161,941.01,955.01,932.01,949.0-18.0-0.92%144,700
2025-12-151,959.01,975.01,949.01,967.0+11.0+0.56%104,100
2025-12-121,935.01,956.01,934.01,956.0+28.0+1.45%152,400
2025-12-111,942.01,956.01,921.01,928.0-14.0-0.72%145,600
2025-12-101,951.01,957.01,935.01,942.0+12.0+0.62%224,400
2025-12-091,956.01,959.01,913.01,930.0-32.0-1.63%248,700
2025-12-081,955.01,981.01,950.01,962.0+3.0+0.15%190,600
2025-12-051,964.01,973.01,944.01,959.0-10.0-0.51%193,400
2025-12-041,958.01,982.01,955.01,969.0+6.0+0.31%198,800
2025-12-031,985.01,992.01,963.01,963.0-32.0-1.60%221,100
2025-12-022,031.02,041.01,989.01,995.0-39.0-1.92%195,400
2025-12-012,100.02,119.02,034.02,034.0-19.0-0.93%191,300
2025-11-282,092.02,109.02,053.02,053.0-47.0-2.24%173,500
2025-11-272,079.02,100.02,070.02,100.0+34.0+1.65%96,600
2025-11-262,061.02,068.02,031.02,066.0+31.0+1.52%185,900
2025-11-252,075.02,078.02,027.02,035.0-46.0-2.21%163,900
2025-11-212,025.02,081.02,025.02,081.0+58.0+2.87%193,900
2025-11-202,028.02,029.02,007.02,023.0+9.0+0.45%191,100
2025-11-192,051.02,051.02,006.02,014.0-37.0-1.80%187,700
2025-11-182,070.02,080.02,038.02,051.0-39.0-1.87%171,000
2025-11-172,109.02,116.02,076.02,090.0-23.0-1.09%140,800
2025-11-142,116.02,130.02,097.02,113.0-6.0-0.28%116,100
2025-11-132,139.02,146.02,109.02,119.0+5.0+0.24%120,600
2025-11-122,137.02,153.02,105.02,114.0-35.0-1.63%152,400
2025-11-112,155.02,160.02,119.02,149.0-3.0-0.14%84,700
2025-11-102,146.02,152.02,112.02,152.0+17.0+0.80%80,800
2025-11-072,110.02,140.02,110.02,135.0+30.0+1.43%115,700
2025-11-062,126.02,136.02,095.02,105.0-25.0-1.17%118,800
2025-11-052,125.02,142.02,084.02,130.0-1.0-0.05%90,600
2025-11-042,139.02,151.02,125.02,131.0-45.0-2.07%125,900
2025-10-312,150.02,176.02,138.02,176.0+43.0+2.02%164,400
2025-10-302,131.02,156.02,126.02,133.0+28.0+1.33%140,100
2025-10-292,154.02,154.02,089.02,105.0-59.0-2.73%166,300
2025-10-282,220.02,229.02,151.02,164.0-47.0-2.13%179,800
2025-10-272,199.02,233.02,185.02,211.0+22.0+1.01%173,400
2025-10-242,149.02,190.02,116.02,189.0-6.0-0.27%317,500
2025-10-232,035.02,197.02,025.02,195.0+20.0+0.92%547,000
2025-10-222,200.02,212.02,143.02,175.0-23.0-1.05%473,400
2025-10-212,173.02,206.02,159.02,198.0+31.0+1.43%168,900
2025-10-202,171.02,174.02,155.02,167.0+35.0+1.64%98,300
2025-10-172,158.02,168.02,126.02,132.0-38.0-1.75%88,300
2025-10-162,176.02,194.02,160.02,170.0-10.0-0.46%101,000
2025-10-152,168.02,184.02,161.02,180.0+31.0+1.44%116,500
2025-10-142,181.02,198.02,134.02,149.0-66.0-2.98%202,800
2025-10-102,232.02,248.02,211.02,215.0-53.0-2.34%106,500
2025-10-092,256.02,268.02,235.02,268.0+1.0+0.04%97,800
2025-10-082,286.02,303.02,265.02,267.0-14.0-0.61%89,200
2025-10-072,278.02,281.02,248.02,281.0-9.0-0.39%116,500
2025-10-062,290.02,296.02,254.02,290.0+65.0+2.92%116,200
2025-10-032,182.02,240.02,182.02,225.0+45.0+2.06%101,100
2025-10-022,266.02,283.02,180.02,180.0-94.0-4.13%185,800
2025-10-012,297.02,306.02,258.02,274.0-47.0-2.02%175,600
2025-09-302,335.02,335.02,290.02,321.0+7.0+0.30%129,400
2025-09-292,345.02,355.02,312.02,314.0-20.0-0.86%174,200
2025-09-262,273.02,342.02,273.02,334.0+47.0+2.06%193,700
2025-09-252,278.02,291.02,260.02,287.0+7.0+0.31%165,800
2025-09-242,272.02,284.02,258.02,280.0+3.0+0.13%133,500
2025-09-222,291.02,301.02,277.02,277.0-13.0-0.57%136,100
2025-09-192,313.02,321.02,277.02,290.0-7.0-0.30%182,400
2025-09-182,277.02,297.02,256.02,297.0+36.0+1.59%97,300
2025-09-172,268.02,268.02,249.02,261.0-28.0-1.22%108,800
2025-09-162,277.02,324.02,259.02,289.0+7.0+0.31%178,500
2025-09-122,289.02,289.02,242.02,282.0——189,000

直近120営業日分を表示