日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2018/12/28 681 695 681 693 1,300
2018/12/27 729 729 704 704 2,100
2018/12/26 645 668 635 668 6,200
2018/12/25 669 669 603 603 10,400
2018/12/21 725 725 680 680 7,400
2018/12/20 756 756 711 724 6,000
2018/12/19 723 731 713 731 7,000
2018/12/18 745 745 722 724 4,200
2018/12/17 758 758 748 748 1,400
2018/12/14 750 752 750 751 1,400
2018/12/13 752 752 750 750 500
2018/12/12 761 761 756 759 1,400
2018/12/11 762 764 752 764 1,700
2018/12/10 764 764 747 749 1,800
2018/12/07 766 770 757 757 1,400
2018/12/06 766 766 757 765 9,600
2018/12/05 774 775 766 766 2,300
2018/12/04 779 779 775 775 800
2018/12/03 774 780 773 779 1,600
2018/11/30 779 779 774 774 1,700
2018/11/29 769 779 765 779 2,100
2018/11/28 773 783 763 764 3,100
2018/11/27 779 779 767 773 32,600
2018/11/26 774 774 747 768 2,700
2018/11/22 750 752 744 744 1,100
2018/11/21 736 750 732 742 2,900
2018/11/20 757 757 731 735 7,100
2018/11/19 735 751 735 742 4,500
2018/11/16 745 748 731 733 4,900
2018/11/15 751 777 737 745 12,600
2018/11/14 800 800 751 760 27,000
2018/11/13 790 815 775 809 38,100
2018/11/12 896 896 840 850 168,800
2018/11/09 746 746 746 746 4,100
2018/11/08 658 659 640 646 12,800
2018/11/07 670 670 640 660 8,100
2018/11/06 681 681 665 670 3,900
2018/11/05 690 696 666 681 9,200
2018/11/02 675 692 675 691 2,500
2018/11/01 700 700 666 685 7,100
2018/10/31 687 700 684 700 1,100
2018/10/30 680 693 678 678 9,600
2018/10/29 730 736 680 680 14,100
2018/10/26 744 764 720 730 3,900
2018/10/25 776 776 748 753 2,600
2018/10/24 761 776 760 776 1,700
2018/10/23 780 788 769 769 1,000
2018/10/22 774 790 774 784 1,800
2018/10/19 786 786 774 774 400
2018/10/18 770 772 760 772 3,000
2018/10/17 754 776 754 766 3,700
2018/10/16 772 775 739 748 15,700
2018/10/15 776 779 772 779 3,300
2018/10/12 780 786 775 786 2,300
2018/10/11 771 785 771 780 8,100
2018/10/10 806 812 806 810 400
2018/10/09 806 809 805 809 800
2018/10/05 815 815 805 812 3,400
2018/10/04 826 826 811 815 5,500
2018/10/03 823 823 812 814 2,600
2018/10/02 823 823 816 823 4,600
2018/10/01 834 834 820 824 6,300
2018/09/28 834 845 832 838 3,900
2018/09/27 835 842 831 831 3,300
2018/09/26 835 855 835 850 2,800
2018/09/25 848 848 833 835 2,200
2018/09/21 838 851 835 845 2,900
2018/09/20 869 869 839 850 3,100
2018/09/19 823 840 823 840 3,500
2018/09/18 816 839 816 826 1,900
2018/09/14 841 841 827 827 3,200
2018/09/13 850 850 841 841 300
2018/09/12 847 847 840 846 900
2018/09/11 859 859 850 850 2,600
2018/09/10 851 859 851 859 1,500
2018/09/07 861 861 850 851 2,400
2018/09/06 851 863 843 861 2,600
2018/09/05 847 860 847 851 1,300
2018/09/04 835 850 835 850 4,300
2018/09/03 857 857 850 850 800
2018/08/31 852 854 847 850 1,000
2018/08/30 872 872 847 860 7,400
2018/08/29 865 872 865 872 700
2018/08/28 863 863 844 861 1,900
2018/08/27 851 862 836 862 4,600
2018/08/24 843 847 816 842 4,100
2018/08/23 826 840 826 840 1,600
2018/08/22 821 825 821 824 500
2018/08/21 835 835 818 821 1,800
2018/08/20 850 850 814 836 6,400
2018/08/17 828 855 828 835 3,200
2018/08/16 868 870 826 828 5,200
2018/08/15 863 869 860 868 3,800
2018/08/14 863 876 849 863 11,100
2018/08/13 852 868 814 818 57,300
2018/08/10 928 928 928 928 4,300
2018/08/09 1,206 1,265 1,206 1,228 1,300
2018/08/08 1,239 1,240 1,205 1,205 3,500
2018/08/07 1,250 1,250 1,235 1,235 1,300
2018/08/06 1,286 1,286 1,266 1,266 1,700
2018/08/03 1,299 1,306 1,286 1,289 1,500
2018/08/02 1,258 1,307 1,258 1,286 2,400
2018/08/01 1,260 1,279 1,254 1,254 2,400
2018/07/31 1,240 1,258 1,240 1,256 2,700
2018/07/30 1,227 1,241 1,225 1,227 4,400
2018/07/27 1,230 1,232 1,227 1,227 1,400
2018/07/26 1,244 1,244 1,222 1,232 5,800
2018/07/25 1,237 1,237 1,218 1,223 3,600
2018/07/24 1,218 1,219 1,214 1,219 1,600
2018/07/23 1,224 1,225 1,215 1,225 1,000
2018/07/20 1,250 1,250 1,223 1,223 3,800
2018/07/19 1,215 1,225 1,212 1,220 1,200
2018/07/18 1,233 1,233 1,215 1,215 1,200
2018/07/17 1,219 1,229 1,219 1,220 800
2018/07/13 1,220 1,231 1,218 1,225 1,400
2018/07/12 1,225 1,225 1,216 1,222 1,400
2018/07/11 1,225 1,230 1,217 1,217 900
2018/07/10 1,225 1,227 1,225 1,225 500
2018/07/09 1,218 1,230 1,216 1,230 800
2018/07/06 1,240 1,240 1,216 1,216 800
2018/07/05 1,247 1,248 1,210 1,210 3,300
2018/07/04 1,247 1,247 1,247 1,247 300
2018/07/03 1,263 1,263 1,250 1,250 300
2018/07/02 1,252 1,259 1,250 1,256 3,200
2018/06/29 1,262 1,270 1,250 1,250 2,400
2018/06/28 1,274 1,281 1,251 1,261 5,500
2018/06/27 1,304 1,304 1,285 1,290 1,900
2018/06/26 1,265 1,311 1,265 1,311 2,600
2018/06/25 1,317 1,317 1,290 1,295 2,100
2018/06/22 1,340 1,340 1,322 1,322 800
2018/06/21 1,392 1,392 1,342 1,342 6,000
2018/06/20 1,318 1,364 1,300 1,348 5,500
2018/06/19 1,259 1,300 1,259 1,288 14,100
2018/06/18 1,278 1,282 1,266 1,266 3,600
2018/06/15 1,299 1,301 1,285 1,285 3,400
2018/06/14 1,288 1,292 1,285 1,291 700
2018/06/13 1,290 1,291 1,278 1,285 1,800
2018/06/12 1,285 1,297 1,285 1,290 1,200
2018/06/11 1,301 1,301 1,258 1,284 8,100
2018/06/08 1,295 1,302 1,295 1,302 4,300
2018/06/07 1,305 1,310 1,265 1,295 14,100
2018/06/06 1,350 1,350 1,332 1,332 7,000
2018/06/05 1,362 1,363 1,342 1,350 3,000
2018/06/04 1,410 1,410 1,340 1,362 14,600
2018/06/01 1,428 1,429 1,420 1,424 5,700
2018/05/31 1,461 1,461 1,430 1,445 1,600
2018/05/30 1,463 1,484 1,461 1,461 1,200
2018/05/29 1,520 1,520 1,476 1,476 3,200
2018/05/28 1,501 1,534 1,501 1,515 2,200
2018/05/25 1,539 1,539 1,501 1,501 2,500
2018/05/24 1,496 1,518 1,496 1,503 1,500
2018/05/23 1,463 1,495 1,463 1,494 9,900
2018/05/22 1,481 1,494 1,461 1,462 6,500
2018/05/21 1,527 1,527 1,481 1,495 8,800
2018/05/18 1,551 1,554 1,522 1,522 1,900
2018/05/17 1,536 1,536 1,530 1,530 3,800
2018/05/16 1,616 1,621 1,522 1,522 5,900
2018/05/15 1,670 1,670 1,626 1,640 6,700
2018/05/14 1,740 1,751 1,728 1,740 3,700
2018/05/11 1,740 1,750 1,731 1,740 3,000
2018/05/10 1,728 1,728 1,728 1,728 100
2018/05/09 1,730 1,730 1,728 1,728 200
2018/05/08 1,732 1,733 1,703 1,733 3,400
2018/05/07 1,726 1,730 1,726 1,730 600
2018/05/02 1,714 1,714 1,690 1,711 900
2018/05/01 1,706 1,710 1,690 1,692 2,700
2018/04/27 1,721 1,730 1,711 1,730 1,300
2018/04/26 1,721 1,736 1,721 1,730 700
2018/04/25 1,743 1,743 1,721 1,721 600
2018/04/24 1,733 1,739 1,711 1,739 1,700
2018/04/23 1,749 1,749 1,700 1,700 3,400
2018/04/20 1,729 1,729 1,719 1,719 1,700
2018/04/19 1,712 1,714 1,712 1,714 600
2018/04/18 1,714 1,714 1,711 1,712 700
2018/04/17 1,710 1,730 1,678 1,714 800
2018/04/16 1,715 1,715 1,715 1,715 300
2018/04/13 1,725 1,725 1,725 1,725 100
2018/04/12 1,692 1,692 1,690 1,690 300
2018/04/11 1,696 1,696 1,694 1,694 400
2018/04/10 1,701 1,701 1,671 1,671 400
2018/04/09 1,676 1,688 1,670 1,688 1,400
2018/04/06 1,720 1,720 1,701 1,701 3,000
2018/04/05 1,720 1,752 1,719 1,728 3,300
2018/04/04 1,709 1,750 1,709 1,730 3,400
2018/04/03 1,710 1,713 1,700 1,701 1,900
2018/04/02 1,713 1,742 1,703 1,742 5,800
2018/03/30 1,706 1,732 1,706 1,732 1,800
2018/03/29 1,719 1,721 1,700 1,700 2,000
2018/03/28 1,710 1,734 1,700 1,712 1,800
2018/03/27 1,730 1,730 1,706 1,720 2,700
2018/03/26 1,730 1,730 1,704 1,704 3,700
2018/03/23 1,740 1,753 1,713 1,713 1,900
2018/03/22 1,761 1,767 1,743 1,761 5,200
2018/03/20 1,766 1,767 1,731 1,761 2,900
2018/03/19 1,739 1,746 1,730 1,730 1,400
2018/03/16 1,731 1,749 1,723 1,749 2,300
2018/03/15 1,711 1,743 1,711 1,739 1,500
2018/03/14 1,753 1,753 1,722 1,722 2,200
2018/03/13 1,757 1,757 1,732 1,753 1,600
2018/03/12 1,733 1,762 1,733 1,750 1,100
2018/03/09 1,778 1,778 1,721 1,721 1,000
2018/03/08 1,754 1,754 1,714 1,747 2,100
2018/03/07 1,771 1,772 1,711 1,735 2,700
2018/03/06 1,782 1,782 1,706 1,709 3,600
2018/03/05 1,751 1,769 1,701 1,702 4,100
2018/03/02 1,752 1,763 1,727 1,751 2,900
2018/03/01 1,791 1,796 1,752 1,788 5,000
2018/02/28 1,806 1,819 1,792 1,804 2,300
2018/02/27 1,798 1,827 1,797 1,813 3,600
2018/02/26 1,800 1,802 1,780 1,781 9,100
2018/02/23 1,799 1,799 1,741 1,797 3,000
2018/02/22 1,760 1,790 1,739 1,774 3,800
2018/02/21 1,760 1,760 1,745 1,753 2,200
2018/02/20 1,760 1,760 1,720 1,720 2,100
2018/02/19 1,700 1,730 1,664 1,720 4,300
2018/02/16 1,664 1,735 1,664 1,667 4,100
2018/02/15 1,592 1,770 1,554 1,660 5,300
2018/02/14 1,640 1,644 1,554 1,572 9,300
2018/02/13 1,660 1,728 1,650 1,650 7,100
2018/02/09 1,583 1,702 1,583 1,700 14,000
2018/02/08 1,850 1,885 1,740 1,743 12,300
2018/02/07 1,850 1,968 1,825 1,825 7,300
2018/02/06 1,804 1,840 1,719 1,838 17,900
2018/02/05 1,979 1,979 1,926 1,958 8,600
2018/02/02 2,030 2,051 1,990 2,025 4,600
2018/02/01 2,022 2,065 2,015 2,058 6,200
2018/01/31 2,091 2,093 2,021 2,052 5,800
2018/01/30 2,040 2,100 2,038 2,064 6,500
2018/01/29 2,020 2,105 2,020 2,057 14,100
2018/01/26 2,006 2,029 1,993 2,021 12,900
2018/01/25 1,971 2,000 1,971 2,000 5,200
2018/01/24 1,950 1,998 1,950 1,990 9,300
2018/01/23 1,904 1,973 1,904 1,940 7,900
2018/01/22 1,915 1,928 1,900 1,910 4,800
2018/01/19 1,880 1,910 1,869 1,905 5,200
2018/01/18 1,899 1,900 1,881 1,881 5,300
2018/01/17 1,893 1,897 1,870 1,894 6,500
2018/01/16 1,905 1,905 1,895 1,900 2,000
2018/01/15 1,925 1,925 1,876 1,905 10,200
2018/01/12 1,875 1,896 1,874 1,896 4,600
2018/01/11 1,892 1,900 1,880 1,883 8,000
2018/01/10 1,896 1,910 1,850 1,892 13,900
2018/01/09 1,940 1,945 1,875 1,896 11,100
2018/01/05 1,863 1,929 1,861 1,906 9,800
2018/01/04 1,862 1,900 1,855 1,861 12,700

このページの先頭へ