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
2004/12/30 13,850 14,000 13,500 13,970 1,231
2004/12/29 13,960 14,200 13,810 13,850 1,283
2004/12/28 13,500 13,900 13,500 13,800 805
2004/12/27 14,000 14,050 13,700 13,700 3,339
2004/12/24 13,400 13,900 13,300 13,750 2,617
2004/12/22 13,000 13,950 12,800 13,250 2,518
2004/12/21 14,300 14,990 13,200 13,200 5,564
2004/12/20 13,100 14,440 13,100 14,430 6,066
2004/12/17 12,600 13,100 12,600 13,090 3,563
2004/12/16 12,220 12,530 11,310 12,530 3,826
2004/12/15 11,500 12,500 11,450 12,200 4,188
2004/12/14 11,500 11,710 11,300 11,550 4,300
2004/12/13 10,600 11,870 10,550 11,360 5,182
2004/12/10 10,800 11,000 10,450 10,800 2,421
2004/12/09 11,200 11,200 10,750 10,830 1,105
2004/12/08 10,800 11,170 10,600 11,000 2,133
2004/12/07 11,140 11,600 11,000 11,170 2,993
2004/12/06 11,630 11,700 10,550 10,740 5,286
2004/12/03 12,010 12,500 12,000 12,030 3,288
2004/12/02 12,900 12,900 11,600 12,300 5,386
2004/12/01 12,890 13,150 12,610 12,800 2,299
2004/11/30 13,310 13,310 13,000 13,090 2,153
2004/11/29 13,310 13,750 13,100 13,100 1,887
2004/11/26 13,320 13,500 13,030 13,360 2,469
2004/11/25 13,920 14,080 13,480 13,520 1,371
2004/11/24 14,140 14,500 14,000 14,000 2,278
2004/11/22 13,850 14,480 13,300 14,140 5,490
2004/11/19 14,300 14,300 13,240 13,250 4,147
2004/11/18 13,220 13,900 13,220 13,900 2,561
2004/11/17 13,120 13,360 13,100 13,200 2,496
2004/11/16 13,280 13,400 13,110 13,150 2,493
2004/11/15 13,550 13,700 13,010 13,480 5,203
2004/11/12 13,380 15,000 13,220 14,950 6,654
2004/11/11 13,030 13,200 13,020 13,050 1,752
2004/11/10 13,110 13,300 12,910 13,000 2,327
2004/11/09 13,100 13,600 13,100 13,100 2,019
2004/11/08 13,600 13,720 13,200 13,300 1,224
2004/11/05 13,470 13,780 13,300 13,490 1,172
2004/11/04 13,800 13,800 13,260 13,450 1,587
2004/11/02 13,050 13,550 13,010 13,200 1,706
2004/11/01 13,900 13,950 13,010 13,380 1,659
2004/10/29 13,260 13,880 13,260 13,700 1,848
2004/10/28 13,080 13,400 12,890 13,250 3,545
2004/10/27 15,110 15,690 13,200 13,280 6,988
2004/10/26 13,100 15,030 13,100 15,030 9,818
2004/10/25 13,190 13,390 12,980 13,030 4,302
2004/10/22 13,800 14,600 13,000 13,590 5,839
2004/10/21 15,000 15,200 14,100 14,400 5,022
2004/10/20 15,200 15,800 14,900 15,000 4,679
2004/10/19 16,100 17,200 15,000 15,200 5,096
2004/10/18 17,280 17,620 15,900 16,000 7,381
2004/10/15 18,600 19,790 17,100 17,880 20,580
2004/10/14 20,100 20,100 19,600 20,100 18,896
2004/10/13 17,300 18,100 16,600 18,100 9,242
2004/10/12 14,900 16,100 14,500 16,100 9,937
2004/10/08 14,500 14,800 14,100 14,100 10,051
2004/10/07 14,830 14,900 13,900 14,100 6,213
2004/10/06 14,500 15,000 14,030 14,030 3,197
2004/10/05 15,310 16,000 14,510 14,510 1,840
2004/10/04 16,000 16,790 15,100 15,100 1,930
2004/10/01 17,410 17,800 15,810 15,900 1,646
2004/09/30 15,000 16,410 15,000 16,410 1,317
2004/09/29 16,400 16,600 14,410 14,410 1,733
2004/09/28 16,700 17,000 15,500 15,600 2,279
2004/09/27 17,990 18,400 17,300 17,500 909
2004/09/24 18,000 18,500 17,600 17,950 1,242
2004/09/22 16,800 18,700 16,200 18,450 1,354
2004/09/21 19,000 19,000 17,100 17,250 1,831
2004/09/17 19,010 19,210 18,400 18,700 883
2004/09/16 19,000 19,350 18,900 19,000 1,655
2004/09/15 19,900 19,900 19,010 19,200 1,872
2004/09/14 20,500 20,500 19,870 19,920 1,694
2004/09/13 21,300 21,550 20,760 21,000 1,057
2004/09/10 21,500 21,550 21,000 21,200 1,495
2004/09/09 21,200 21,990 21,200 21,500 358
2004/09/08 22,000 22,150 21,500 21,500 620
2004/09/07 22,260 22,560 21,600 21,600 785
2004/09/06 22,700 22,750 22,250 22,550 901
2004/09/03 22,810 23,150 22,060 22,490 2,472
2004/09/02 21,000 23,150 21,000 22,200 3,439
2004/09/01 21,130 21,200 20,600 21,000 618
2004/08/31 21,250 21,250 20,990 21,130 355
2004/08/30 21,930 21,930 21,000 21,250 546
2004/08/27 22,050 22,300 21,500 21,950 345
2004/08/26 22,800 22,800 21,700 22,000 772
2004/08/25 23,700 24,490 22,800 23,000 1,759
2004/08/24 22,240 23,300 22,000 22,800 1,205
2004/08/23 21,200 22,000 21,000 21,940 486
2004/08/20 20,100 21,400 20,100 21,000 598
2004/08/19 20,020 20,490 19,860 20,260 747
2004/08/18 21,790 21,790 19,800 20,600 822
2004/08/17 22,500 23,300 21,500 21,800 917
2004/08/16 25,000 25,300 22,500 22,800 1,386
2004/08/13 22,890 25,700 22,700 24,800 2,766
2004/08/12 23,050 23,380 22,280 23,300 937
2004/08/11 21,610 23,990 21,000 23,300 2,788
2004/08/10 19,300 21,010 19,300 21,010 908
2004/08/09 19,090 19,500 18,900 19,010 457
2004/08/06 19,500 19,850 18,900 19,290 447
2004/08/05 20,150 20,150 19,000 19,700 724
2004/08/04 20,010 20,480 18,500 20,150 1,207
2004/08/03 21,500 21,600 19,950 20,480 1,300
2004/08/02 20,020 20,210 19,500 19,800 1,027
2004/07/30 20,070 20,360 20,010 20,100 788
2004/07/29 20,200 20,750 19,800 20,150 871
2004/07/28 19,500 20,600 19,500 20,200 988
2004/07/27 20,280 20,590 18,800 19,000 1,595
2004/07/26 21,390 21,400 20,200 20,880 976
2004/07/23 21,700 22,000 21,410 21,690 666
2004/07/22 21,500 21,840 21,210 21,400 986
2004/07/21 21,760 22,350 21,590 21,970 1,088
2004/07/20 22,500 22,770 22,000 22,360 979
2004/07/16 23,020 23,690 22,500 23,310 444
2004/07/15 24,000 24,100 22,530 22,930 777
2004/07/14 24,070 24,290 23,330 23,330 1,043
2004/07/13 24,430 24,640 24,000 24,290 1,037
2004/07/12 25,200 25,880 24,330 24,420 920
2004/07/09 25,670 25,670 24,770 25,000 849
2004/07/08 24,050 25,500 24,050 24,770 1,443
2004/07/07 23,500 24,500 23,250 24,010 1,352
2004/07/06 24,800 25,000 24,100 24,600 2,013
2004/07/05 25,500 25,800 24,900 25,100 2,331
2004/07/02 26,000 26,300 25,510 25,800 1,906
2004/07/01 27,350 27,400 25,000 26,710 3,154
2004/06/30 28,150 28,150 27,030 27,340 1,604
2004/06/29 29,100 29,100 27,200 27,500 2,442
2004/06/28 29,510 29,800 29,000 29,040 2,146
2004/06/25 29,000 31,400 29,000 29,000 5,979
2004/06/24 28,510 28,880 27,100 28,200 2,399
2004/06/23 28,090 30,500 28,010 28,500 7,867
2004/06/22 25,700 28,500 25,600 27,490 2,450
2004/06/21 27,300 27,790 26,000 26,000 3,045
2004/06/18 29,300 29,990 28,300 28,800 2,549
2004/06/17 29,900 32,500 27,200 30,000 10,888
2004/06/16 29,600 29,600 29,600 29,600 4,768
2004/06/15 23,610 26,600 23,610 26,600 3,759
2004/06/14 23,310 24,000 23,310 23,600 1,065
2004/06/11 23,250 23,770 23,150 23,590 1,353
2004/06/10 23,210 23,880 23,210 23,210 1,208
2004/06/09 23,110 23,990 23,110 23,890 847
2004/06/08 24,200 24,500 23,100 23,710 1,331
2004/06/07 23,200 26,000 23,200 24,800 1,652
2004/06/04 22,800 24,300 22,800 23,800 1,279
2004/06/03 25,000 25,750 24,000 24,000 959
2004/06/02 25,800 27,500 25,510 25,600 1,510
2004/06/01 24,600 27,200 24,200 26,660 1,531
2004/05/31 21,900 25,800 21,800 25,800 1,682
2004/05/28 22,500 23,600 22,500 22,800 1,392
2004/05/27 25,900 26,500 23,750 24,300 1,208
2004/05/26 25,280 27,900 25,000 26,200 1,660
2004/05/25 28,810 28,810 25,510 25,580 4,094
2004/05/24 28,510 28,510 28,190 28,510 1,590
2004/05/21 23,000 25,510 23,000 25,510 1,494
2004/05/20 23,200 24,200 22,500 22,510 1,032
2004/05/19 22,500 23,500 21,150 22,900 1,515
2004/05/18 18,900 21,500 18,000 21,000 2,777
2004/05/17 22,300 22,400 19,000 19,500 1,842
2004/05/14 22,500 22,900 21,500 22,000 1,044
2004/05/13 25,000 25,000 22,800 23,000 1,548
2004/05/12 23,430 25,530 23,400 25,400 3,148
2004/05/11 22,830 24,330 22,530 22,530 3,656
2004/05/10 26,900 26,900 25,530 25,530 1,522
2004/05/07 29,500 29,500 28,200 28,530 2,017
2004/05/06 30,200 30,800 29,700 29,800 1,419
2004/04/30 31,500 31,600 30,500 31,000 1,382
2004/04/28 32,100 32,500 31,800 31,800 1,522
2004/04/27 32,550 32,700 31,600 32,100 1,827
2004/04/26 32,100 32,600 31,000 31,800 1,802
2004/04/23 31,000 31,450 29,300 31,350 2,699
2004/04/22 32,000 32,000 30,850 31,000 1,671
2004/04/21 31,300 33,000 31,200 31,700 1,961
2004/04/20 33,000 33,150 32,000 32,300 1,823
2004/04/19 34,500 34,550 32,300 33,150 2,379
2004/04/16 34,950 34,950 34,000 34,450 1,387
2004/04/15 36,250 36,850 33,800 34,150 3,464
2004/04/14 34,000 35,850 33,800 35,200 2,888
2004/04/13 34,800 34,900 34,000 34,000 2,219
2004/04/12 33,200 35,200 33,200 34,000 2,145
2004/04/09 35,300 35,300 33,000 33,100 2,756
2004/04/08 34,150 37,700 32,900 35,600 4,319
2004/04/07 36,900 36,900 35,000 35,700 2,613
2004/04/06 38,000 38,500 36,100 36,800 2,345
2004/04/05 36,600 39,000 35,500 38,050 4,298
2004/04/02 40,050 40,100 37,200 38,200 3,049
2004/04/01 42,650 42,650 38,050 40,900 13,593
2004/03/31 38,650 38,650 38,650 38,650 385
2004/03/30 33,850 34,650 33,050 34,650 4,255
2004/03/29 30,400 31,200 29,100 30,650 5,131
2004/03/26 33,900 34,600 31,900 32,400 3,675
2004/03/25 37,600 38,500 34,000 35,100 4,535
2004/03/24 38,000 38,950 37,000 37,200 4,725
2004/03/23 36,700 39,000 36,200 37,000 6,943
2004/03/22 39,700 41,500 38,200 39,900 5,315
2004/03/19 40,000 40,000 40,000 40,000 390
2004/03/18 44,000 44,000 44,000 44,000 295
2004/03/17 46,500 49,400 46,400 48,000 1,502
2004/03/16 42,600 45,400 42,300 45,400 1,111
2004/03/15 39,800 42,000 39,800 41,400 656
2004/03/12 39,150 39,900 37,200 39,750 261
2004/03/11 40,550 40,550 39,000 39,100 336
2004/03/10 40,700 40,700 39,500 39,800 260
2004/03/09 38,100 41,500 38,100 39,500 788
2004/03/08 39,350 39,900 38,000 38,200 660
2004/03/05 40,100 41,300 40,100 40,550 293
2004/03/04 41,600 42,700 41,600 42,050 219
2004/03/03 44,000 44,450 41,000 42,400 369
2004/03/02 45,700 45,700 42,500 42,900 722
2004/03/01 50,800 50,800 46,500 46,500 1,192
2004/02/27 47,000 47,000 47,000 47,000 62
2004/02/26 38,600 43,000 37,200 43,000 232
2004/02/25 39,950 41,000 39,000 39,000 210
2004/02/24 41,000 41,000 40,000 40,200 203
2004/02/23 42,000 42,000 40,100 41,500 191
2004/02/20 41,400 42,500 40,500 42,500 258
2004/02/19 47,100 48,100 43,800 43,800 292
2004/02/18 49,200 49,800 47,100 47,200 183
2004/02/17 49,350 49,700 47,600 49,600 181
2004/02/16 50,300 51,000 49,600 49,700 359
2004/02/13 53,000 57,000 49,100 52,300 1,054
2004/02/12 49,800 53,700 49,400 52,000 490
2004/02/10 56,800 58,800 52,300 52,300 808
2004/02/09 61,000 61,000 56,500 57,300 1,112
2004/02/06 61,500 66,500 59,500 61,500 1,339
2004/02/05 64,000 65,000 61,500 61,500 1,183
2004/02/04 69,500 76,000 66,500 66,500 4,400
2004/02/03 76,500 76,500 76,500 76,500 171
2004/01/27 0 0 0 0 0
2004/01/27 1 -> 10.00 分割
2004/01/26 405,000 405,000 355,000 365,000 1,365
2004/01/23 375,000 395,000 372,000 393,000 796
2004/01/22 393,000 399,000 373,000 387,000 832
2004/01/21 421,000 425,000 396,000 397,000 926
2004/01/20 425,000 437,000 406,000 416,000 1,104
2004/01/19 396,000 426,000 388,000 415,000 1,400
2004/01/16 367,000 397,000 367,000 381,000 725
2004/01/15 402,000 412,000 366,000 367,000 1,243
2004/01/14 387,000 417,000 360,000 412,000 2,939
2004/01/13 342,000 367,000 339,000 367,000 1,361
2004/01/09 323,000 327,000 306,000 317,000 360
2004/01/08 323,000 328,000 313,000 318,000 620
2004/01/07 279,000 330,000 268,000 303,000 1,301
2004/01/06 311,000 329,000 289,000 291,000 1,607
2004/01/05 277,000 289,000 261,000 289,000 618

このページの先頭へ