フォーライフ(3477)の株価時系列情報
フォーライフ(3477)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/07/31 | 734 | 741 | 725 | 728 | 4,100 |
| 2025/07/30 | 741 | 741 | 725 | 728 | 5,300 |
| 2025/07/29 | 727 | 742 | 725 | 730 | 5,300 |
| 2025/07/28 | 738 | 739 | 726 | 727 | 1,900 |
| 2025/07/25 | 730 | 743 | 730 | 741 | 3,600 |
| 2025/07/24 | 745 | 748 | 696 | 726 | 12,600 |
| 2025/07/23 | 750 | 750 | 720 | 722 | 5,200 |
| 2025/07/22 | 774 | 779 | 725 | 740 | 15,200 |
| 2025/07/18 | 714 | 715 | 705 | 714 | 4,300 |
| 2025/07/17 | 708 | 710 | 702 | 710 | 1,200 |
| 2025/07/16 | 705 | 705 | 696 | 705 | 21,700 |
| 2025/07/15 | 714 | 714 | 701 | 701 | 3,000 |
| 2025/07/14 | 714 | 716 | 714 | 714 | 2,700 |
| 2025/07/11 | 707 | 709 | 705 | 706 | 1,800 |
| 2025/07/10 | 696 | 707 | 692 | 707 | 7,000 |
| 2025/07/09 | 689 | 696 | 689 | 694 | 5,800 |
| 2025/07/08 | 684 | 688 | 682 | 688 | 600 |
| 2025/07/07 | 682 | 684 | 682 | 684 | 600 |
| 2025/07/04 | 679 | 692 | 679 | 682 | 7,200 |
| 2025/07/03 | 679 | 680 | 677 | 677 | 800 |
| 2025/07/02 | 679 | 679 | 675 | 677 | 900 |
| 2025/07/01 | 672 | 682 | 672 | 675 | 1,100 |
| 2025/06/30 | 681 | 683 | 669 | 672 | 4,800 |
| 2025/06/27 | 671 | 671 | 666 | 666 | 5,300 |
| 2025/06/26 | 681 | 681 | 671 | 673 | 4,400 |
| 2025/06/25 | 680 | 680 | 673 | 678 | 1,700 |
| 2025/06/24 | 680 | 680 | 671 | 680 | 4,300 |
| 2025/06/23 | 684 | 684 | 674 | 682 | 9,000 |
| 2025/06/20 | 680 | 680 | 674 | 677 | 8,800 |
| 2025/06/19 | 676 | 677 | 675 | 677 | 2,300 |
| 2025/06/18 | 673 | 678 | 673 | 675 | 1,800 |
| 2025/06/17 | 677 | 680 | 673 | 673 | 900 |
| 2025/06/16 | 678 | 678 | 674 | 674 | 900 |
| 2025/06/13 | 668 | 678 | 658 | 678 | 7,000 |
| 2025/06/12 | 674 | 674 | 666 | 671 | 1,400 |
| 2025/06/11 | 669 | 670 | 665 | 670 | 2,400 |
| 2025/06/10 | 673 | 673 | 657 | 659 | 3,700 |
| 2025/06/09 | 669 | 669 | 661 | 663 | 2,300 |
| 2025/06/06 | 671 | 671 | 659 | 663 | 3,000 |
| 2025/06/05 | 671 | 686 | 659 | 667 | 50,600 |
| 2025/06/04 | 663 | 673 | 663 | 664 | 1,600 |
| 2025/06/03 | 665 | 673 | 664 | 665 | 3,000 |
| 2025/06/02 | 662 | 665 | 658 | 658 | 3,000 |
| 2025/05/30 | 660 | 670 | 659 | 662 | 1,300 |
| 2025/05/29 | 657 | 666 | 651 | 656 | 2,500 |
| 2025/05/28 | 644 | 655 | 644 | 649 | 6,700 |
| 2025/05/27 | 639 | 644 | 639 | 644 | 700 |
| 2025/05/26 | 644 | 648 | 639 | 639 | 3,000 |
| 2025/05/23 | 647 | 647 | 632 | 638 | 1,400 |
| 2025/05/22 | 630 | 648 | 627 | 643 | 5,800 |
| 2025/05/21 | 640 | 650 | 635 | 637 | 7,600 |
| 2025/05/20 | 659 | 659 | 646 | 650 | 4,800 |
| 2025/05/19 | 661 | 662 | 648 | 659 | 8,000 |
| 2025/05/16 | 685 | 685 | 649 | 651 | 21,200 |
| 2025/05/15 | 677 | 720 | 660 | 700 | 66,000 |
| 2025/05/14 | 656 | 659 | 644 | 649 | 10,400 |
| 2025/05/13 | 648 | 654 | 632 | 651 | 3,700 |
| 2025/05/12 | 650 | 660 | 640 | 647 | 9,900 |
| 2025/05/09 | 649 | 649 | 639 | 640 | 400 |
| 2025/05/08 | 650 | 650 | 632 | 644 | 11,100 |
| 2025/05/07 | 621 | 644 | 621 | 644 | 3,400 |
| 2025/05/02 | 639 | 640 | 628 | 628 | 1,900 |
| 2025/05/01 | 639 | 660 | 638 | 639 | 19,900 |
| 2025/04/30 | 633 | 638 | 633 | 638 | 600 |
| 2025/04/28 | 625 | 635 | 625 | 632 | 1,300 |
| 2025/04/25 | 628 | 629 | 622 | 622 | 1,000 |
| 2025/04/24 | 620 | 637 | 618 | 618 | 2,800 |
| 2025/04/23 | 628 | 628 | 620 | 620 | 800 |
| 2025/04/22 | 619 | 629 | 619 | 620 | 600 |
| 2025/04/21 | 620 | 639 | 620 | 623 | 3,800 |
| 2025/04/18 | 605 | 619 | 603 | 616 | 3,500 |
| 2025/04/17 | 608 | 609 | 601 | 605 | 3,400 |
| 2025/04/16 | 604 | 613 | 604 | 608 | 2,600 |
| 2025/04/15 | 605 | 610 | 598 | 600 | 1,400 |
| 2025/04/14 | 597 | 604 | 597 | 604 | 1,000 |
| 2025/04/11 | 580 | 595 | 580 | 595 | 1,000 |
| 2025/04/10 | 595 | 604 | 590 | 595 | 1,900 |
| 2025/04/09 | 587 | 587 | 570 | 587 | 2,600 |
| 2025/04/08 | 570 | 590 | 570 | 577 | 4,300 |
| 2025/04/07 | 562 | 570 | 545 | 555 | 8,400 |
| 2025/04/04 | 611 | 614 | 575 | 577 | 11,200 |
| 2025/04/03 | 620 | 624 | 618 | 620 | 4,500 |
| 2025/04/02 | 627 | 630 | 620 | 627 | 2,200 |
| 2025/04/01 | 621 | 630 | 619 | 627 | 4,000 |
| 2025/03/31 | 647 | 647 | 620 | 621 | 7,800 |
| 2025/03/28 | 640 | 648 | 635 | 635 | 7,900 |
| 2025/03/27 | 673 | 679 | 668 | 668 | 7,600 |
| 2025/03/26 | 691 | 692 | 671 | 678 | 6,900 |
| 2025/03/25 | 691 | 695 | 686 | 694 | 5,100 |
| 2025/03/24 | 687 | 690 | 684 | 690 | 3,300 |
| 2025/03/21 | 680 | 685 | 679 | 684 | 6,500 |
| 2025/03/19 | 675 | 680 | 675 | 675 | 5,900 |
| 2025/03/18 | 678 | 678 | 667 | 669 | 5,300 |
| 2025/03/17 | 676 | 680 | 668 | 678 | 14,500 |
| 2025/03/14 | 720 | 720 | 664 | 680 | 80,500 |
| 2025/03/13 | 620 | 720 | 620 | 720 | 127,400 |
| 2025/03/12 | 617 | 620 | 610 | 620 | 5,400 |
| 2025/03/11 | 623 | 623 | 613 | 617 | 1,100 |
| 2025/03/10 | 623 | 623 | 623 | 623 | 1,300 |
| 2025/03/07 | 617 | 626 | 617 | 618 | 1,300 |
| 2025/03/06 | 611 | 617 | 611 | 617 | 2,500 |
| 2025/03/05 | 626 | 626 | 611 | 619 | 1,600 |
| 2025/03/03 | 627 | 632 | 607 | 626 | 4,900 |
| 2025/02/28 | 621 | 621 | 621 | 621 | 1,400 |
| 2025/02/27 | 619 | 626 | 619 | 621 | 1,900 |
| 2025/02/26 | 630 | 630 | 614 | 621 | 1,200 |
| 2025/02/25 | 637 | 643 | 629 | 630 | 3,700 |
| 2025/02/21 | 643 | 643 | 630 | 632 | 3,500 |
| 2025/02/20 | 630 | 643 | 617 | 643 | 5,400 |
| 2025/02/19 | 630 | 634 | 625 | 629 | 2,400 |
| 2025/02/18 | 620 | 625 | 618 | 625 | 2,100 |
| 2025/02/17 | 612 | 618 | 612 | 618 | 600 |
| 2025/02/14 | 615 | 625 | 609 | 612 | 4,000 |
| 2025/02/13 | 612 | 657 | 612 | 613 | 13,500 |
| 2025/02/12 | 618 | 620 | 615 | 615 | 2,600 |
| 2025/02/10 | 610 | 615 | 610 | 615 | 1,800 |
| 2025/02/07 | 608 | 611 | 607 | 610 | 1,300 |
| 2025/02/06 | 607 | 611 | 607 | 611 | 300 |
| 2025/02/05 | 610 | 610 | 610 | 610 | 1,500 |
| 2025/02/04 | 609 | 609 | 606 | 606 | 300 |
| 2025/02/03 | 609 | 609 | 609 | 609 | 2,100 |
| 2025/01/31 | 607 | 609 | 607 | 609 | 500 |
| 2025/01/30 | 607 | 607 | 607 | 607 | 100 |
| 2025/01/29 | 605 | 605 | 605 | 605 | 800 |
| 2025/01/28 | 610 | 610 | 609 | 609 | 300 |
| 2025/01/27 | 611 | 611 | 610 | 610 | 22,900 |
| 2025/01/24 | 603 | 611 | 603 | 611 | 700 |
| 2025/01/23 | 604 | 604 | 584 | 603 | 10,100 |
| 2025/01/22 | 614 | 614 | 614 | 614 | 100 |
| 2025/01/21 | 600 | 614 | 600 | 614 | 2,000 |
| 2025/01/20 | 610 | 610 | 608 | 608 | 2,300 |
| 2025/01/17 | 609 | 609 | 609 | 609 | 600 |
| 2025/01/16 | 603 | 610 | 603 | 609 | 600 |
| 2025/01/15 | 602 | 602 | 602 | 602 | 1,000 |
| 2025/01/14 | 607 | 608 | 603 | 603 | 800 |
| 2025/01/10 | 607 | 607 | 607 | 607 | 200 |
| 2025/01/09 | 604 | 608 | 604 | 607 | 900 |
| 2025/01/08 | 610 | 610 | 610 | 610 | 500 |
| 2025/01/07 | 613 | 615 | 613 | 615 | 400 |
| 2025/01/06 | 622 | 622 | 604 | 613 | 2,500 |
| 2024/12/30 | 601 | 614 | 601 | 614 | 1,800 |
| 2024/12/27 | 598 | 611 | 598 | 601 | 1,100 |
| 2024/12/26 | 602 | 602 | 598 | 601 | 1,700 |
| 2024/12/25 | 609 | 609 | 602 | 602 | 1,800 |
| 2024/12/24 | 606 | 608 | 603 | 603 | 1,000 |
| 2024/12/23 | 613 | 613 | 604 | 604 | 1,000 |
| 2024/12/20 | 618 | 618 | 602 | 613 | 4,800 |
| 2024/12/19 | 603 | 608 | 602 | 608 | 5,600 |
| 2024/12/18 | 610 | 610 | 602 | 606 | 3,200 |
| 2024/12/17 | 605 | 607 | 605 | 605 | 1,700 |
| 2024/12/16 | 602 | 605 | 601 | 605 | 500 |
| 2024/12/13 | 594 | 605 | 594 | 605 | 900 |
| 2024/12/12 | 598 | 603 | 596 | 596 | 1,700 |
| 2024/12/11 | 604 | 604 | 599 | 599 | 2,300 |
| 2024/12/10 | 601 | 601 | 601 | 601 | 500 |
| 2024/12/09 | 604 | 604 | 601 | 601 | 6,000 |
| 2024/12/06 | 602 | 603 | 602 | 603 | 800 |
| 2024/12/05 | 607 | 607 | 602 | 602 | 600 |
| 2024/12/04 | 605 | 605 | 603 | 603 | 300 |
| 2024/12/03 | 600 | 603 | 600 | 602 | 2,200 |
| 2024/12/02 | 596 | 596 | 596 | 596 | 1,300 |
| 2024/11/29 | 599 | 599 | 596 | 596 | 200 |
| 2024/11/27 | 600 | 600 | 596 | 596 | 200 |
| 2024/11/26 | 602 | 602 | 602 | 602 | 100 |
| 2024/11/25 | 610 | 610 | 599 | 599 | 1,600 |
| 2024/11/22 | 604 | 609 | 604 | 609 | 800 |
| 2024/11/21 | 608 | 608 | 604 | 607 | 800 |
| 2024/11/20 | 610 | 610 | 610 | 610 | 1,500 |
| 2024/11/19 | 605 | 609 | 602 | 609 | 1,400 |
| 2024/11/18 | 604 | 615 | 604 | 605 | 1,300 |
| 2024/11/15 | 603 | 615 | 603 | 605 | 1,100 |
| 2024/11/14 | 610 | 628 | 604 | 612 | 10,600 |
| 2024/11/13 | 605 | 606 | 604 | 605 | 2,900 |
| 2024/11/11 | 607 | 607 | 607 | 607 | 300 |
| 2024/11/08 | 589 | 610 | 589 | 610 | 7,400 |
| 2024/11/07 | 594 | 601 | 591 | 601 | 2,700 |
| 2024/11/06 | 608 | 609 | 590 | 590 | 3,700 |
| 2024/11/05 | 607 | 607 | 580 | 605 | 5,600 |
| 2024/11/01 | 600 | 610 | 600 | 610 | 2,700 |
| 2024/10/31 | 592 | 605 | 592 | 605 | 3,200 |
| 2024/10/30 | 600 | 605 | 599 | 605 | 3,200 |
| 2024/10/29 | 600 | 605 | 583 | 605 | 9,600 |
| 2024/10/28 | 601 | 601 | 589 | 599 | 3,700 |
| 2024/10/25 | 610 | 610 | 605 | 605 | 1,900 |
| 2024/10/24 | 597 | 608 | 597 | 606 | 1,300 |
| 2024/10/23 | 605 | 605 | 596 | 596 | 1,800 |
| 2024/10/22 | 604 | 605 | 601 | 601 | 4,500 |
| 2024/10/21 | 608 | 608 | 605 | 605 | 2,500 |
| 2024/10/18 | 608 | 610 | 606 | 606 | 700 |
| 2024/10/17 | 610 | 610 | 606 | 606 | 300 |
| 2024/10/16 | 604 | 610 | 604 | 610 | 200 |
| 2024/10/15 | 602 | 610 | 598 | 610 | 1,100 |
| 2024/10/11 | 602 | 602 | 600 | 600 | 400 |
| 2024/10/10 | 602 | 610 | 602 | 602 | 900 |
| 2024/10/09 | 604 | 604 | 602 | 602 | 200 |
| 2024/10/08 | 601 | 601 | 601 | 601 | 100 |
| 2024/10/07 | 609 | 609 | 604 | 604 | 300 |
| 2024/10/04 | 600 | 609 | 600 | 609 | 300 |
| 2024/10/03 | 610 | 610 | 601 | 603 | 500 |
| 2024/10/02 | 610 | 610 | 600 | 610 | 1,600 |