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
2019/12/30 1,193 1,258 1,190 1,238 8,000
2019/12/27 1,206 1,216 1,193 1,193 5,500
2019/12/26 1,205 1,236 1,179 1,236 20,700
2019/12/25 1,419 1,426 1,230 1,236 93,400
2019/12/24 1,049 1,359 1,049 1,359 70,400
2019/12/23 1,046 1,059 1,043 1,059 10,100
2019/12/20 1,059 1,066 1,043 1,046 9,000
2019/12/19 1,058 1,058 1,032 1,055 3,800
2019/12/18 1,044 1,044 1,035 1,035 1,100
2019/12/17 1,065 1,065 1,039 1,049 2,300
2019/12/16 1,065 1,089 1,035 1,037 9,900
2019/12/13 1,050 1,064 1,035 1,035 6,400
2019/12/12 1,052 1,052 1,026 1,036 7,600
2019/12/11 1,026 1,052 1,026 1,052 500
2019/12/10 1,040 1,050 1,034 1,050 2,200
2019/12/09 1,039 1,045 1,039 1,045 2,400
2019/12/06 1,023 1,039 1,020 1,039 6,900
2019/12/05 1,026 1,040 1,023 1,025 3,000
2019/12/04 1,028 1,039 1,012 1,021 1,900
2019/12/03 1,041 1,041 1,020 1,040 2,100
2019/12/02 1,033 1,042 1,033 1,041 1,400
2019/11/29 1,029 1,046 1,021 1,033 2,700
2019/11/28 1,050 1,050 1,028 1,028 2,400
2019/11/27 1,045 1,055 1,045 1,053 1,300
2019/11/26 1,050 1,050 1,041 1,048 400
2019/11/25 1,055 1,055 1,035 1,052 2,200
2019/11/22 1,033 1,048 1,028 1,048 5,000
2019/11/21 1,042 1,050 1,031 1,044 2,600
2019/11/20 1,050 1,054 1,043 1,049 1,700
2019/11/19 1,037 1,050 1,035 1,050 2,700
2019/11/18 1,040 1,043 1,037 1,037 2,100
2019/11/15 1,041 1,052 1,036 1,036 500
2019/11/14 1,045 1,085 1,021 1,050 8,400
2019/11/13 1,059 1,103 1,042 1,061 24,100
2019/11/12 1,059 1,060 1,040 1,059 2,500
2019/11/11 1,043 1,057 1,032 1,039 3,300
2019/11/08 1,062 1,062 1,054 1,060 700
2019/11/07 1,050 1,060 1,042 1,060 2,000
2019/11/06 1,062 1,063 1,046 1,050 2,400
2019/11/05 1,042 1,060 1,042 1,060 3,400
2019/11/01 1,040 1,050 1,040 1,046 300
2019/10/31 1,057 1,057 1,037 1,046 900
2019/10/30 1,057 1,069 1,039 1,039 1,500
2019/10/29 1,034 1,069 1,031 1,069 5,600
2019/10/28 1,041 1,075 1,020 1,034 2,500
2019/10/25 1,070 1,070 1,032 1,041 2,300
2019/10/24 1,056 1,062 1,051 1,051 400
2019/10/23 1,077 1,077 1,047 1,064 900
2019/10/21 1,059 1,067 1,018 1,050 2,900
2019/10/18 1,057 1,079 1,000 1,029 8,400
2019/10/17 1,064 1,073 1,055 1,055 800
2019/10/16 1,110 1,110 1,041 1,073 7,100
2019/10/15 1,064 1,130 1,040 1,100 8,600
2019/10/11 1,070 1,070 1,038 1,064 2,100
2019/10/10 1,056 1,056 1,047 1,047 300
2019/10/09 1,035 1,071 1,035 1,061 900
2019/10/08 1,080 1,082 1,036 1,045 5,500
2019/10/07 1,050 1,050 1,036 1,050 1,100
2019/10/04 1,055 1,058 1,046 1,046 1,400
2019/10/03 1,063 1,063 1,022 1,063 3,100
2019/10/02 1,048 1,065 1,045 1,063 6,500
2019/10/01 1,049 1,061 1,030 1,050 3,000
2019/09/30 1,042 1,058 991 1,022 4,000
2019/09/27 1,021 1,059 1,021 1,040 1,600
2019/09/26 1,016 1,057 1,016 1,041 3,200
2019/09/25 1,056 1,056 1,035 1,039 2,500
2019/09/24 1,060 1,063 1,035 1,056 8,900
2019/09/20 1,076 1,076 1,034 1,067 1,700
2019/09/19 1,080 1,080 1,026 1,077 6,500
2019/09/18 1,044 1,080 1,044 1,080 7,900
2019/09/17 1,043 1,076 980 1,058 13,100
2019/09/13 1,135 1,135 1,031 1,039 21,700
2019/09/12 1,065 1,138 1,001 1,134 19,000
2019/09/11 1,000 1,075 986 1,072 5,400
2019/09/10 1,029 1,050 991 1,000 12,800
2019/09/09 1,073 1,094 1,015 1,029 34,700
2019/09/06 966 1,100 966 1,100 38,500
2019/09/05 936 974 910 950 10,100
2019/09/04 938 960 881 935 11,700
2019/09/03 902 950 902 930 9,700
2019/09/02 855 978 854 899 17,600
2019/08/30 837 855 837 855 1,800
2019/08/29 834 849 834 849 200
2019/08/28 825 840 822 840 3,200
2019/08/27 835 840 832 840 700
2019/08/26 859 859 830 835 1,800
2019/08/23 837 850 837 844 1,900
2019/08/22 835 847 835 841 800
2019/08/21 847 847 835 836 1,200
2019/08/20 857 857 831 832 1,700
2019/08/19 847 847 827 827 2,500
2019/08/16 824 830 817 817 500
2019/08/15 813 816 785 814 5,100
2019/08/14 834 838 809 822 2,800
2019/08/13 840 840 792 834 4,700
2019/08/09 895 895 846 850 18,400
2019/08/08 788 900 788 893 38,800
2019/08/07 780 788 780 788 300
2019/08/06 776 780 770 775 1,900
2019/08/05 807 807 777 790 1,300
2019/08/02 786 792 786 792 600
2019/08/01 797 797 793 793 1,000
2019/07/31 784 790 782 782 500
2019/07/30 784 795 783 789 1,400
2019/07/29 800 800 781 796 1,500
2019/07/26 804 820 800 800 2,600
2019/07/25 820 820 802 802 1,000
2019/07/24 815 815 815 815 100
2019/07/23 818 818 815 815 800
2019/07/22 812 812 797 803 3,300
2019/07/19 792 796 791 791 1,100
2019/07/18 780 781 780 780 500
2019/07/17 794 795 787 787 700
2019/07/16 799 799 794 794 500
2019/07/12 785 789 777 778 1,300
2019/07/11 785 785 785 785 100
2019/07/10 779 787 779 787 1,200
2019/07/09 772 787 772 787 3,100
2019/07/08 771 776 770 776 700
2019/07/05 777 777 774 777 700
2019/07/04 770 777 770 777 1,100
2019/07/03 779 780 768 780 500
2019/07/02 776 777 765 777 400
2019/07/01 770 776 762 776 1,000
2019/06/28 770 770 770 770 100
2019/06/27 757 764 756 764 600
2019/06/25 780 780 760 763 2,500
2019/06/24 778 778 769 769 600
2019/06/21 772 781 772 781 1,600
2019/06/20 781 782 772 772 2,600
2019/06/19 758 770 758 766 800
2019/06/18 770 770 753 753 3,100
2019/06/17 764 770 764 770 400
2019/06/14 759 766 742 764 3,300
2019/06/13 760 760 756 759 900
2019/06/12 749 759 749 759 300
2019/06/11 760 760 734 734 400
2019/06/10 758 760 752 760 700
2019/06/06 765 765 740 743 1,400
2019/06/05 750 772 739 770 3,200
2019/06/04 747 747 724 743 1,700
2019/06/03 753 753 720 727 2,100
2019/05/31 759 762 720 723 4,200
2019/05/30 750 750 750 750 200
2019/05/29 751 751 750 750 300
2019/05/28 760 760 760 760 1,300
2019/05/27 767 767 760 760 800
2019/05/24 736 769 736 752 1,300
2019/05/23 751 752 737 746 1,700
2019/05/22 755 755 752 752 300
2019/05/21 784 784 740 752 1,100
2019/05/20 793 793 763 764 1,700
2019/05/17 760 778 760 778 2,100
2019/05/16 741 747 741 747 400
2019/05/15 763 763 759 761 2,000
2019/05/14 733 770 730 761 1,300
2019/05/13 740 749 732 736 1,200
2019/05/10 741 741 741 741 700
2019/05/09 751 764 740 750 1,200
2019/05/08 752 767 750 750 700
2019/05/07 760 770 760 770 300
2019/04/26 756 756 752 754 900
2019/04/25 777 777 752 758 1,900
2019/04/24 758 763 754 763 1,200
2019/04/23 760 771 757 771 500
2019/04/22 783 783 760 769 2,600
2019/04/19 781 788 780 780 600
2019/04/18 788 788 777 787 800
2019/04/17 775 789 775 781 1,200
2019/04/16 770 773 770 773 200
2019/04/15 786 786 785 785 300
2019/04/12 780 783 772 783 800
2019/04/11 783 783 780 780 700
2019/04/10 777 787 777 787 1,800
2019/04/09 783 783 776 776 2,500
2019/04/08 798 798 784 785 1,400
2019/04/05 782 795 780 795 600
2019/04/04 777 783 777 780 1,100
2019/04/03 778 780 778 778 2,000
2019/04/02 790 794 783 783 1,600
2019/04/01 792 794 790 790 400
2019/03/29 774 794 774 790 400
2019/03/28 816 816 772 773 2,800
2019/03/27 783 790 762 786 8,800
2019/03/26 852 865 841 843 9,000
2019/03/25 850 856 841 851 3,600
2019/03/22 860 866 850 855 1,800
2019/03/20 870 870 848 858 4,000
2019/03/19 840 844 840 844 600
2019/03/18 825 838 822 838 1,400
2019/03/15 833 834 821 830 700
2019/03/14 821 832 821 832 3,200
2019/03/13 822 846 822 845 1,200
2019/03/12 831 858 827 837 2,800
2019/03/11 826 842 824 842 2,500
2019/03/08 868 874 845 856 6,200
2019/03/07 884 885 865 868 8,000
2019/03/06 865 885 856 884 11,500
2019/03/05 841 861 840 857 7,800
2019/03/04 840 842 836 841 6,800
2019/03/01 834 838 830 834 4,200
2019/02/28 839 839 831 831 3,600
2019/02/27 824 839 820 839 2,500
2019/02/26 799 835 793 824 6,800
2019/02/25 799 799 776 792 4,800
2019/02/22 782 793 782 793 300
2019/02/21 792 793 781 781 300
2019/02/20 793 795 770 777 3,400
2019/02/19 764 789 764 778 1,900
2019/02/18 761 780 761 765 2,300
2019/02/15 761 761 750 761 900
2019/02/14 758 765 758 765 400
2019/02/13 750 776 745 748 2,300
2019/02/12 752 760 750 750 1,800
2019/02/08 752 760 751 758 700
2019/02/07 757 757 757 757 600
2019/02/06 751 757 751 757 1,000
2019/02/05 762 765 756 757 2,700
2019/02/04 767 767 755 755 700
2019/02/01 745 757 745 755 2,300
2019/01/31 750 764 750 756 600
2019/01/30 750 750 750 750 2,200
2019/01/29 757 761 755 755 1,500
2019/01/28 775 775 758 761 3,600
2019/01/25 778 786 778 778 1,800
2019/01/24 768 772 768 770 1,100
2019/01/23 769 769 765 765 600
2019/01/22 773 773 759 759 2,500
2019/01/21 758 775 758 775 3,800
2019/01/18 735 750 735 750 2,000
2019/01/17 734 737 734 737 300
2019/01/16 746 746 731 732 800
2019/01/15 732 734 732 734 300
2019/01/11 721 725 721 725 900
2019/01/10 724 730 720 722 900
2019/01/09 735 735 728 734 1,000
2019/01/08 722 733 721 733 800
2019/01/07 745 745 705 720 2,200
2019/01/04 691 700 690 700 2,400

このページの先頭へ