フォーシーズＨＤ(3726)の株価時系列情報
フォーシーズＨＤ(3726)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 717 | 724 | 700 | 720 | 26,500 |
| 2025/06/12 | 673 | 749 | 673 | 702 | 60,200 |
| 2025/06/11 | 681 | 686 | 676 | 677 | 10,400 |
| 2025/06/10 | 714 | 714 | 681 | 681 | 18,600 |
| 2025/06/09 | 695 | 719 | 691 | 700 | 17,700 |
| 2025/06/06 | 688 | 718 | 680 | 697 | 28,600 |
| 2025/06/05 | 673 | 687 | 673 | 681 | 6,100 |
| 2025/06/04 | 670 | 671 | 664 | 666 | 3,600 |
| 2025/06/03 | 656 | 671 | 652 | 661 | 8,500 |
| 2025/06/02 | 646 | 656 | 645 | 646 | 11,000 |
| 2025/05/30 | 634 | 652 | 634 | 641 | 4,000 |
| 2025/05/29 | 632 | 652 | 629 | 638 | 18,600 |
| 2025/05/28 | 637 | 642 | 622 | 622 | 8,600 |
| 2025/05/27 | 633 | 654 | 633 | 637 | 8,900 |
| 2025/05/26 | 646 | 657 | 631 | 633 | 18,900 |
| 2025/05/23 | 639 | 658 | 626 | 626 | 45,300 |
| 2025/05/22 | 626 | 720 | 626 | 717 | 140,900 |
| 2025/05/21 | 650 | 680 | 626 | 629 | 22,300 |
| 2025/05/20 | 617 | 633 | 604 | 632 | 18,600 |
| 2025/05/19 | 585 | 628 | 585 | 615 | 36,600 |
| 2025/05/16 | 556 | 592 | 552 | 585 | 34,100 |
| 2025/05/15 | 571 | 574 | 556 | 556 | 36,400 |
| 2025/05/14 | 591 | 592 | 576 | 577 | 16,200 |
| 2025/05/13 | 598 | 604 | 591 | 596 | 6,500 |
| 2025/05/12 | 600 | 609 | 584 | 600 | 37,100 |
| 2025/05/09 | 604 | 604 | 595 | 600 | 2,100 |
| 2025/05/08 | 591 | 603 | 590 | 602 | 11,500 |
| 2025/05/07 | 588 | 599 | 588 | 591 | 9,900 |
| 2025/05/02 | 596 | 596 | 582 | 587 | 14,000 |
| 2025/05/01 | 604 | 604 | 596 | 597 | 11,300 |
| 2025/04/30 | 604 | 608 | 596 | 606 | 8,200 |
| 2025/04/28 | 601 | 605 | 591 | 596 | 12,900 |
| 2025/04/25 | 605 | 605 | 591 | 591 | 10,400 |
| 2025/04/24 | 602 | 609 | 597 | 600 | 7,800 |
| 2025/04/23 | 607 | 613 | 598 | 599 | 11,300 |
| 2025/04/22 | 602 | 608 | 597 | 597 | 8,200 |
| 2025/04/21 | 608 | 616 | 600 | 609 | 8,400 |
| 2025/04/18 | 610 | 627 | 603 | 618 | 17,800 |
| 2025/04/17 | 605 | 615 | 595 | 600 | 23,200 |
| 2025/04/16 | 612 | 625 | 603 | 615 | 17,000 |
| 2025/04/15 | 600 | 609 | 595 | 602 | 36,000 |
| 2025/04/14 | 611 | 611 | 589 | 590 | 23,700 |
| 2025/04/11 | 587 | 612 | 587 | 601 | 25,600 |
| 2025/04/10 | 632 | 632 | 586 | 607 | 37,200 |
| 2025/04/09 | 556 | 576 | 547 | 552 | 51,200 |
| 2025/04/08 | 556 | 601 | 551 | 601 | 96,000 |
| 2025/04/07 | 506 | 521 | 486 | 501 | 94,300 |
| 2025/04/04 | 577 | 578 | 531 | 546 | 82,900 |
| 2025/04/03 | 618 | 631 | 577 | 584 | 86,500 |
| 2025/04/02 | 706 | 707 | 624 | 628 | 132,000 |
| 2025/04/01 | 835 | 845 | 694 | 721 | 185,000 |
| 2025/03/31 | 831 | 852 | 815 | 837 | 88,200 |
| 2025/03/28 | 819 | 855 | 800 | 855 | 71,500 |
| 2025/03/27 | 847 | 850 | 800 | 823 | 49,600 |
| 2025/03/26 | 846 | 860 | 830 | 859 | 24,000 |
| 2025/03/25 | 822 | 858 | 820 | 858 | 73,000 |
| 2025/03/24 | 800 | 823 | 780 | 822 | 45,400 |
| 2025/03/21 | 803 | 821 | 800 | 806 | 17,500 |
| 2025/03/19 | 807 | 821 | 800 | 806 | 38,400 |
| 2025/03/18 | 827 | 841 | 809 | 811 | 66,400 |
| 2025/03/17 | 820 | 845 | 800 | 835 | 87,900 |
| 2025/03/14 | 864 | 886 | 821 | 829 | 75,400 |
| 2025/03/13 | 870 | 920 | 832 | 849 | 129,100 |
| 2025/03/12 | 849 | 896 | 822 | 883 | 139,100 |
| 2025/03/11 | 809 | 872 | 771 | 843 | 193,700 |
| 2025/03/10 | 859 | 859 | 785 | 804 | 183,700 |
| 2025/03/07 | 860 | 864 | 791 | 829 | 104,700 |
| 2025/03/06 | 810 | 898 | 804 | 854 | 371,100 |
| 2025/03/05 | 900 | 916 | 785 | 785 | 367,600 |
| 2025/03/04 | 868 | 970 | 865 | 935 | 511,600 |
| 2025/03/03 | 755 | 878 | 745 | 868 | 355,600 |
| 2025/02/28 | 730 | 767 | 718 | 728 | 117,200 |
| 2025/02/27 | 711 | 775 | 710 | 736 | 113,900 |
| 2025/02/26 | 670 | 715 | 663 | 708 | 132,600 |
| 2025/02/25 | 670 | 680 | 637 | 680 | 71,400 |
| 2025/02/21 | 694 | 694 | 635 | 680 | 105,300 |
| 2025/02/20 | 660 | 720 | 658 | 695 | 175,500 |
| 2025/02/19 | 660 | 686 | 647 | 668 | 137,100 |
| 2025/02/18 | 634 | 663 | 610 | 660 | 140,700 |
| 2025/02/17 | 566 | 650 | 566 | 640 | 173,600 |
| 2025/02/14 | 525 | 597 | 521 | 586 | 143,100 |
| 2025/02/13 | 513 | 538 | 510 | 523 | 31,100 |
| 2025/02/12 | 492 | 520 | 492 | 516 | 29,300 |
| 2025/02/10 | 492 | 497 | 491 | 494 | 3,500 |
| 2025/02/07 | 491 | 496 | 491 | 493 | 1,300 |
| 2025/02/06 | 495 | 496 | 491 | 492 | 3,900 |
| 2025/02/05 | 492 | 495 | 492 | 495 | 2,800 |
| 2025/02/04 | 492 | 500 | 491 | 495 | 17,800 |
| 2025/02/03 | 487 | 491 | 487 | 489 | 3,200 |
| 2025/01/31 | 491 | 491 | 487 | 487 | 2,900 |
| 2025/01/30 | 488 | 492 | 488 | 491 | 1,700 |
| 2025/01/29 | 489 | 493 | 489 | 490 | 1,400 |
| 2025/01/28 | 490 | 493 | 489 | 491 | 3,300 |
| 2025/01/27 | 491 | 492 | 487 | 490 | 3,600 |
| 2025/01/24 | 489 | 493 | 489 | 491 | 6,500 |
| 2025/01/23 | 489 | 492 | 489 | 490 | 2,500 |
| 2025/01/22 | 490 | 493 | 489 | 491 | 4,800 |
| 2025/01/21 | 488 | 491 | 488 | 491 | 3,400 |
| 2025/01/20 | 488 | 492 | 488 | 488 | 6,700 |
| 2025/01/17 | 488 | 489 | 487 | 489 | 2,400 |
| 2025/01/16 | 490 | 490 | 488 | 488 | 1,800 |
| 2025/01/15 | 488 | 489 | 488 | 488 | 1,200 |
| 2025/01/14 | 489 | 489 | 488 | 488 | 1,900 |
| 2025/01/10 | 489 | 489 | 485 | 489 | 3,200 |
| 2025/01/09 | 488 | 489 | 484 | 489 | 3,900 |
| 2025/01/08 | 483 | 486 | 482 | 486 | 4,900 |
| 2025/01/07 | 485 | 485 | 482 | 485 | 4,300 |
| 2025/01/06 | 481 | 484 | 481 | 484 | 4,900 |
| 2024/12/30 | 480 | 484 | 480 | 484 | 3,300 |
| 2024/12/27 | 479 | 483 | 479 | 483 | 5,200 |
| 2024/12/26 | 490 | 490 | 477 | 482 | 16,400 |
| 2024/12/25 | 480 | 481 | 478 | 480 | 4,800 |
| 2024/12/24 | 480 | 481 | 480 | 480 | 3,300 |
| 2024/12/23 | 481 | 481 | 480 | 480 | 3,900 |
| 2024/12/20 | 482 | 482 | 480 | 481 | 3,300 |
| 2024/12/19 | 483 | 483 | 478 | 481 | 5,900 |
| 2024/12/18 | 482 | 482 | 480 | 480 | 2,600 |
| 2024/12/17 | 482 | 482 | 479 | 480 | 2,400 |
| 2024/12/16 | 483 | 483 | 478 | 482 | 3,100 |
| 2024/12/13 | 478 | 482 | 477 | 480 | 3,400 |
| 2024/12/12 | 478 | 483 | 478 | 482 | 4,900 |
| 2024/12/11 | 480 | 482 | 476 | 480 | 10,600 |
| 2024/12/10 | 478 | 480 | 477 | 478 | 5,100 |
| 2024/12/09 | 482 | 487 | 478 | 479 | 10,400 |
| 2024/12/06 | 483 | 484 | 482 | 482 | 1,700 |
| 2024/12/05 | 480 | 482 | 478 | 482 | 3,600 |
| 2024/12/04 | 484 | 488 | 481 | 481 | 2,700 |
| 2024/12/03 | 477 | 489 | 475 | 488 | 18,300 |
| 2024/12/02 | 475 | 479 | 475 | 477 | 7,000 |
| 2024/11/29 | 474 | 475 | 472 | 472 | 3,600 |
| 2024/11/28 | 485 | 485 | 473 | 474 | 10,400 |
| 2024/11/27 | 484 | 484 | 478 | 478 | 6,200 |
| 2024/11/26 | 489 | 489 | 480 | 484 | 4,100 |
| 2024/11/25 | 490 | 490 | 486 | 487 | 4,900 |
| 2024/11/22 | 490 | 495 | 485 | 494 | 9,200 |
| 2024/11/21 | 480 | 490 | 480 | 490 | 14,300 |
| 2024/11/20 | 479 | 481 | 476 | 479 | 4,500 |
| 2024/11/19 | 476 | 478 | 476 | 476 | 3,500 |
| 2024/11/18 | 476 | 478 | 476 | 476 | 2,400 |
| 2024/11/15 | 480 | 481 | 475 | 477 | 3,500 |
| 2024/11/14 | 478 | 483 | 478 | 482 | 7,000 |
| 2024/11/13 | 480 | 482 | 478 | 478 | 4,600 |
| 2024/11/12 | 479 | 485 | 479 | 483 | 12,500 |
| 2024/11/11 | 476 | 479 | 473 | 475 | 4,200 |
| 2024/11/08 | 476 | 477 | 471 | 477 | 4,200 |
| 2024/11/07 | 475 | 475 | 472 | 473 | 5,300 |
| 2024/11/06 | 473 | 476 | 472 | 476 | 6,500 |
| 2024/11/05 | 470 | 474 | 469 | 474 | 4,000 |
| 2024/11/01 | 470 | 474 | 470 | 471 | 1,400 |
| 2024/10/31 | 469 | 474 | 469 | 474 | 3,000 |
| 2024/10/30 | 474 | 474 | 470 | 470 | 3,000 |
| 2024/10/29 | 470 | 474 | 470 | 474 | 2,800 |
| 2024/10/28 | 470 | 471 | 469 | 470 | 3,600 |
| 2024/10/25 | 473 | 473 | 466 | 468 | 7,100 |
| 2024/10/24 | 470 | 475 | 470 | 475 | 6,900 |
| 2024/10/23 | 476 | 476 | 470 | 470 | 6,700 |
| 2024/10/22 | 472 | 475 | 470 | 473 | 2,800 |
| 2024/10/21 | 476 | 479 | 472 | 472 | 8,600 |
| 2024/10/18 | 473 | 476 | 471 | 476 | 4,100 |
| 2024/10/17 | 476 | 476 | 470 | 475 | 11,200 |
| 2024/10/16 | 478 | 478 | 475 | 475 | 7,300 |
| 2024/10/15 | 477 | 478 | 476 | 478 | 4,700 |
| 2024/10/11 | 478 | 480 | 476 | 477 | 5,800 |
| 2024/10/10 | 477 | 480 | 477 | 480 | 2,700 |
| 2024/10/09 | 480 | 480 | 476 | 480 | 7,100 |
| 2024/10/08 | 481 | 481 | 477 | 477 | 6,700 |
| 2024/10/07 | 479 | 481 | 478 | 479 | 7,100 |
| 2024/10/04 | 481 | 481 | 478 | 479 | 3,700 |
| 2024/10/03 | 478 | 482 | 478 | 481 | 3,900 |
| 2024/10/02 | 475 | 481 | 475 | 481 | 10,400 |
| 2024/10/01 | 476 | 478 | 475 | 475 | 8,200 |
| 2024/09/30 | 480 | 480 | 475 | 476 | 10,100 |
| 2024/09/27 | 481 | 489 | 475 | 481 | 76,200 |
| 2024/09/26 | 513 | 537 | 511 | 537 | 50,400 |
| 2024/09/25 | 510 | 513 | 508 | 513 | 12,200 |
| 2024/09/24 | 509 | 513 | 506 | 513 | 25,700 |
| 2024/09/20 | 505 | 510 | 505 | 509 | 9,600 |
| 2024/09/19 | 506 | 509 | 505 | 507 | 7,700 |
| 2024/09/18 | 506 | 509 | 506 | 509 | 4,000 |
| 2024/09/17 | 509 | 509 | 506 | 508 | 5,000 |
| 2024/09/13 | 504 | 508 | 504 | 506 | 4,600 |
| 2024/09/12 | 504 | 508 | 504 | 508 | 9,400 |
| 2024/09/11 | 510 | 510 | 506 | 508 | 7,200 |
| 2024/09/10 | 510 | 512 | 510 | 512 | 5,800 |
| 2024/09/09 | 509 | 510 | 508 | 510 | 5,600 |
| 2024/09/06 | 509 | 512 | 509 | 510 | 1,600 |
| 2024/09/05 | 506 | 510 | 506 | 509 | 3,800 |
| 2024/09/04 | 509 | 511 | 507 | 507 | 7,500 |
| 2024/09/03 | 512 | 512 | 509 | 510 | 5,400 |
| 2024/09/02 | 515 | 515 | 506 | 511 | 12,900 |
| 2024/08/30 | 507 | 513 | 505 | 509 | 12,400 |
| 2024/08/29 | 509 | 514 | 503 | 507 | 16,600 |
| 2024/08/28 | 502 | 508 | 500 | 508 | 7,100 |
| 2024/08/27 | 503 | 503 | 499 | 502 | 5,100 |
| 2024/08/26 | 500 | 503 | 497 | 503 | 8,300 |
| 2024/08/23 | 502 | 503 | 497 | 500 | 5,500 |
| 2024/08/22 | 500 | 501 | 500 | 501 | 2,000 |
| 2024/08/21 | 503 | 505 | 498 | 503 | 6,100 |
| 2024/08/20 | 503 | 506 | 497 | 503 | 8,800 |
| 2024/08/19 | 504 | 504 | 497 | 500 | 5,600 |