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
2020/12/30 1,002 1,002 1,000 1,000 1,200
2020/12/29 1,001 1,005 1,001 1,005 200
2020/12/28 992 1,000 992 997 900
2020/12/25 1,012 1,012 992 992 700
2020/12/24 988 999 988 999 5,200
2020/12/23 1,013 1,013 988 988 2,100
2020/12/22 1,030 1,030 999 999 3,700
2020/12/21 1,050 1,055 1,019 1,030 5,200
2020/12/18 1,000 1,000 991 994 700
2020/12/17 1,005 1,005 1,000 1,000 800
2020/12/16 1,005 1,005 989 1,000 900
2020/12/15 1,002 1,006 1,002 1,006 300
2020/12/14 1,047 1,047 995 1,021 1,400
2020/12/11 1,027 1,030 998 1,030 1,900
2020/12/10 1,000 1,027 1,000 1,027 900
2020/12/09 982 982 982 982 100
2020/12/07 998 1,002 987 1,002 1,000
2020/12/04 1,002 1,028 1,000 1,028 2,600
2020/12/03 1,028 1,032 1,025 1,028 1,800
2020/12/02 1,029 1,029 1,006 1,014 800
2020/12/01 1,036 1,036 998 998 400
2020/11/30 985 985 984 984 900
2020/11/27 980 991 972 985 2,000
2020/11/26 1,029 1,029 1,009 1,010 1,000
2020/11/25 999 1,049 987 998 3,000
2020/11/24 969 985 960 985 2,300
2020/11/20 999 999 955 970 3,200
2020/11/19 990 990 960 965 3,200
2020/11/17 982 1,000 982 991 800
2020/11/16 975 982 975 982 600
2020/11/13 964 990 950 971 7,100
2020/11/12 985 1,010 979 980 6,300
2020/11/11 995 995 985 991 1,600
2020/11/10 997 997 971 996 2,700
2020/11/09 1,012 1,018 997 997 600
2020/11/06 1,000 1,001 991 991 1,300
2020/11/05 1,000 1,000 1,000 1,000 100
2020/11/04 1,025 1,025 991 995 1,800
2020/11/02 1,005 1,025 1,005 1,025 400
2020/10/30 992 1,006 991 1,000 1,500
2020/10/29 991 991 991 991 100
2020/10/28 1,029 1,029 988 988 1,300
2020/10/27 1,010 1,010 1,010 1,010 300
2020/10/26 1,030 1,030 999 1,000 1,000
2020/10/23 1,062 1,062 988 995 2,800
2020/10/22 1,069 1,079 1,031 1,032 1,800
2020/10/21 1,039 1,069 1,039 1,060 1,800
2020/10/20 1,027 1,079 1,027 1,035 2,800
2020/10/19 1,005 1,099 1,000 1,099 2,200
2020/10/16 1,030 1,040 1,010 1,014 1,200
2020/10/15 987 1,028 985 1,028 800
2020/10/14 1,047 1,047 1,000 1,005 5,900
2020/10/13 1,020 1,020 1,020 1,020 100
2020/10/12 1,030 1,030 986 1,004 2,200
2020/10/09 1,046 1,046 971 1,035 3,000
2020/10/08 1,026 1,037 1,021 1,030 2,500
2020/10/07 1,013 1,059 990 1,012 6,900
2020/10/06 1,059 1,059 1,059 1,059 200
2020/10/05 1,056 1,086 1,036 1,059 1,200
2020/10/02 1,042 1,100 1,042 1,086 2,600
2020/09/30 1,040 1,072 1,040 1,072 800
2020/09/28 1,104 1,104 1,104 1,104 100
2020/09/25 1,160 1,170 1,111 1,111 2,800
2020/09/24 1,173 1,173 1,095 1,100 3,700
2020/09/23 1,129 1,140 1,080 1,083 4,600
2020/09/18 1,061 1,084 1,051 1,061 1,900
2020/09/17 1,096 1,121 1,096 1,121 1,400
2020/09/16 1,060 1,096 1,054 1,096 800
2020/09/15 1,035 1,144 1,035 1,068 3,100
2020/09/14 1,011 1,036 1,011 1,034 1,700
2020/09/11 1,013 1,030 961 1,030 3,400
2020/09/10 934 1,000 934 1,000 3,600
2020/09/09 932 932 930 930 700
2020/09/08 937 938 927 929 600
2020/09/07 938 938 912 928 1,800
2020/09/04 896 934 896 925 2,100
2020/09/03 920 920 906 906 600
2020/09/02 939 939 904 905 17,900
2020/09/01 899 899 876 890 2,900
2020/08/31 870 915 870 873 1,900
2020/08/28 895 901 870 870 2,700
2020/08/27 948 960 893 893 12,700
2020/08/26 970 1,010 963 988 29,100
2020/08/25 900 1,030 899 1,030 21,400
2020/08/24 860 880 852 880 1,600
2020/08/21 852 852 850 851 400
2020/08/20 853 855 840 843 1,900
2020/08/19 840 848 840 841 1,700
2020/08/18 829 845 829 840 1,000
2020/08/17 823 844 823 844 700
2020/08/14 859 859 838 838 300
2020/08/13 855 855 831 833 700
2020/08/12 856 856 812 825 1,600
2020/08/11 857 857 832 832 900
2020/08/07 830 855 818 827 2,300
2020/08/06 807 820 807 820 500
2020/08/05 814 820 814 820 1,000
2020/08/04 801 804 801 804 200
2020/08/03 811 811 811 811 100
2020/07/31 815 816 802 816 1,700
2020/07/30 817 817 817 817 1,000
2020/07/29 820 820 819 819 300
2020/07/28 819 821 819 821 600
2020/07/27 828 828 818 818 900
2020/07/22 828 830 828 828 400
2020/07/21 834 840 834 840 800
2020/07/20 870 870 834 834 3,600
2020/07/17 825 830 819 828 800
2020/07/16 825 825 824 825 900
2020/07/15 835 835 821 821 1,500
2020/07/14 842 842 840 840 300
2020/07/13 849 849 841 841 900
2020/07/10 820 820 820 820 500
2020/07/08 820 824 819 819 300
2020/07/07 839 839 824 824 400
2020/07/06 815 830 807 807 500
2020/07/03 812 820 806 815 900
2020/07/01 848 848 829 829 800
2020/06/30 846 846 842 842 1,600
2020/06/29 853 858 844 846 800
2020/06/26 878 884 855 855 2,900
2020/06/25 900 900 866 877 2,200
2020/06/24 888 889 879 889 1,200
2020/06/23 884 884 858 858 600
2020/06/22 900 900 876 876 7,200
2020/06/19 828 855 828 855 2,100
2020/06/18 839 839 824 828 500
2020/06/17 820 823 810 810 2,600
2020/06/16 804 827 804 805 1,700
2020/06/15 825 835 802 802 2,600
2020/06/12 805 825 800 825 3,500
2020/06/11 864 940 820 838 18,100
2020/06/10 825 864 825 864 3,000
2020/06/09 810 825 801 825 2,600
2020/06/08 818 855 818 855 3,200
2020/06/05 815 831 812 820 1,200
2020/06/04 816 834 815 834 3,000
2020/06/03 813 813 796 796 700
2020/06/02 806 816 765 813 4,300
2020/06/01 827 827 800 806 2,400
2020/05/29 823 823 805 812 900
2020/05/28 833 836 800 823 4,700
2020/05/27 850 850 834 848 1,600
2020/05/26 867 867 805 835 6,100
2020/05/25 893 893 860 867 3,200
2020/05/22 855 883 846 848 3,800
2020/05/21 851 877 843 847 11,000
2020/05/20 820 919 820 908 25,100
2020/05/19 771 798 770 798 1,900
2020/05/18 769 785 766 777 1,400
2020/05/15 746 761 746 748 600
2020/05/14 768 768 733 746 3,600
2020/05/13 773 776 750 754 4,900
2020/05/12 741 743 740 743 500
2020/05/11 723 734 723 734 800
2020/05/08 740 770 720 720 4,900
2020/05/07 723 724 717 721 1,900
2020/05/01 724 724 712 715 1,500
2020/04/30 695 736 695 722 5,600
2020/04/28 670 694 670 694 2,600
2020/04/27 669 669 659 660 1,700
2020/04/24 666 666 649 649 600
2020/04/23 655 657 643 643 2,200
2020/04/22 636 644 626 640 500
2020/04/21 645 645 636 639 4,900
2020/04/20 671 671 647 647 2,200
2020/04/17 636 643 636 641 2,400
2020/04/16 635 643 620 631 6,200
2020/04/15 635 640 625 629 3,300
2020/04/14 613 692 597 625 16,700
2020/04/13 618 618 608 608 1,900
2020/04/10 600 600 599 599 400
2020/04/09 595 620 592 605 2,400
2020/04/08 566 590 556 585 4,300
2020/04/07 588 590 550 551 8,000
2020/04/06 568 585 560 578 3,700
2020/04/03 610 626 580 580 4,100
2020/04/02 611 621 599 621 2,600
2020/04/01 621 621 599 611 6,300
2020/03/31 625 633 617 620 5,900
2020/03/30 648 648 612 615 15,200
2020/03/27 695 733 676 733 8,700
2020/03/26 682 689 666 675 4,200
2020/03/25 716 716 641 662 11,300
2020/03/24 612 663 609 641 5,500
2020/03/23 594 625 590 597 4,300
2020/03/19 571 593 571 574 2,100
2020/03/18 600 600 575 580 9,000
2020/03/17 520 579 520 557 4,600
2020/03/16 570 580 530 530 32,600
2020/03/13 593 600 574 580 30,400
2020/03/12 733 739 674 674 16,700
2020/03/11 760 805 743 751 7,600
2020/03/10 752 776 748 758 6,600
2020/03/09 850 850 799 804 15,800
2020/03/06 871 875 860 865 1,700
2020/03/05 868 895 868 874 3,300
2020/03/04 855 892 855 869 5,500
2020/03/03 901 960 900 900 3,900
2020/03/02 868 880 840 878 9,100
2020/02/28 916 923 848 849 22,500
2020/02/27 1,041 1,041 989 991 3,600
2020/02/26 1,044 1,078 1,044 1,050 2,100
2020/02/25 1,070 1,114 1,070 1,080 3,100
2020/02/21 1,155 1,170 1,154 1,163 1,700
2020/02/20 1,162 1,174 1,156 1,158 1,400
2020/02/19 1,155 1,175 1,152 1,162 3,600
2020/02/18 1,194 1,194 1,162 1,167 2,400
2020/02/17 1,154 1,199 1,147 1,164 1,700
2020/02/14 1,201 1,218 1,135 1,163 5,000
2020/02/13 1,228 1,250 1,202 1,202 8,700
2020/02/12 1,204 1,233 1,181 1,222 2,600
2020/02/10 1,200 1,204 1,191 1,204 1,800
2020/02/07 1,208 1,208 1,202 1,204 600
2020/02/06 1,190 1,209 1,190 1,208 1,500
2020/02/05 1,200 1,200 1,171 1,176 2,100
2020/02/04 1,190 1,190 1,176 1,176 600
2020/02/03 1,186 1,195 1,165 1,186 2,200
2020/01/31 1,195 1,217 1,193 1,212 1,100
2020/01/30 1,238 1,238 1,193 1,194 3,400
2020/01/29 1,232 1,240 1,203 1,226 3,500
2020/01/28 1,241 1,266 1,223 1,223 6,800
2020/01/27 1,208 1,269 1,186 1,268 8,600
2020/01/24 1,228 1,228 1,196 1,196 2,700
2020/01/23 1,251 1,251 1,192 1,193 5,500
2020/01/22 1,255 1,255 1,225 1,251 11,500
2020/01/21 1,197 1,239 1,194 1,225 4,500
2020/01/20 1,195 1,198 1,177 1,178 2,400
2020/01/17 1,171 1,199 1,169 1,171 4,000
2020/01/16 1,149 1,169 1,149 1,169 2,200
2020/01/15 1,140 1,147 1,136 1,147 800
2020/01/14 1,134 1,154 1,134 1,140 2,100
2020/01/10 1,181 1,181 1,154 1,155 2,200
2020/01/09 1,156 1,179 1,147 1,154 1,400
2020/01/08 1,183 1,183 1,125 1,141 7,300
2020/01/07 1,221 1,221 1,182 1,184 7,300
2020/01/06 1,238 1,240 1,210 1,222 6,100

このページの先頭へ