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
2005/12/30 29,400 30,550 26,200 29,800 17,637
2005/12/29 27,900 28,500 27,500 28,500 24,499
2005/12/28 22,500 25,500 22,220 25,500 16,925
2005/12/27 24,450 24,500 22,100 22,500 18,548
2005/12/26 27,200 29,000 24,800 25,050 28,171
2005/12/22 27,200 27,200 24,400 27,200 46,337
2005/12/21 23,900 24,200 23,300 24,200 13,160
2005/12/20 21,200 21,200 20,130 21,200 16,286
2005/12/19 18,000 19,200 17,400 19,200 19,922
2005/12/16 17,590 19,190 16,520 17,200 35,947
2005/12/15 15,500 17,190 15,500 17,190 14,823
2005/12/14 14,820 15,190 14,810 15,190 1,716
2005/12/13 15,420 15,430 15,020 15,260 3,468
2005/12/12 15,100 15,500 14,600 15,490 5,276
2005/12/09 14,210 15,300 14,210 14,650 9,263
2005/12/08 13,520 14,200 13,380 14,200 3,028
2005/12/07 13,990 14,100 13,650 13,700 1,813
2005/12/06 13,700 14,310 13,570 13,810 3,959
2005/12/05 13,990 13,990 13,350 13,520 3,163
2005/12/02 14,400 14,400 13,500 13,900 3,282
2005/12/01 14,950 14,950 13,800 14,300 5,889
2005/11/30 14,000 15,080 13,510 14,550 15,855
2005/11/29 12,750 13,250 12,710 13,200 4,069
2005/11/28 12,500 12,790 12,470 12,750 2,959
2005/11/25 12,800 12,800 12,400 12,550 2,869
2005/11/24 12,430 12,550 12,410 12,530 1,510
2005/11/22 12,400 12,590 12,360 12,440 1,356
2005/11/21 12,690 12,740 12,400 12,480 2,567
2005/11/18 12,910 12,910 12,400 12,750 2,466
2005/11/17 13,090 13,090 12,910 12,910 937
2005/11/16 12,910 13,050 12,910 13,030 501
2005/11/15 13,090 13,090 12,860 12,900 1,358
2005/11/14 12,950 13,070 12,940 13,060 1,012
2005/11/11 13,000 13,150 12,950 13,000 1,316
2005/11/10 13,000 13,200 12,910 12,920 936
2005/11/09 13,100 13,100 12,990 13,000 919
2005/11/08 12,960 13,160 12,850 13,160 1,184
2005/11/07 12,850 13,250 12,810 13,000 1,353
2005/11/04 13,080 13,290 12,960 12,980 1,452
2005/11/02 13,670 13,780 13,180 13,190 1,842
2005/11/01 13,510 13,790 13,500 13,680 724
2005/10/31 13,050 13,830 13,040 13,500 3,123
2005/10/28 13,230 13,250 13,000 13,050 1,213
2005/10/27 13,380 13,380 13,000 13,030 978
2005/10/26 13,170 13,200 12,830 13,100 1,615
2005/10/25 12,420 12,980 12,400 12,970 2,506
2005/10/24 12,400 12,530 12,400 12,400 886
2005/10/21 12,370 12,590 12,370 12,400 1,080
2005/10/20 12,610 12,750 12,250 12,450 2,387
2005/10/19 13,100 13,100 12,600 12,610 1,558
2005/10/18 12,500 13,300 12,200 13,100 1,891
2005/10/17 13,210 13,390 12,120 12,700 3,179
2005/10/14 13,520 13,610 13,400 13,410 1,459
2005/10/13 13,560 13,700 13,470 13,550 1,105
2005/10/12 13,600 13,750 13,560 13,600 1,009
2005/10/11 13,750 13,900 13,600 13,600 881
2005/10/07 13,620 13,800 13,560 13,700 558
2005/10/06 14,050 14,050 13,610 13,800 713
2005/10/05 14,010 14,100 13,790 14,000 962
2005/10/04 13,770 14,110 13,680 13,900 1,469
2005/10/03 13,490 13,890 13,300 13,890 848
2005/09/30 13,400 13,400 13,010 13,400 3,232
2005/09/29 13,820 13,860 13,200 13,400 1,081
2005/09/28 13,490 13,900 13,200 13,730 1,336
2005/09/27 13,670 14,000 13,570 13,580 4,103
2005/09/26 14,240 14,280 14,010 14,070 2,331
2005/09/22 14,500 14,600 14,010 14,040 2,151
2005/09/21 14,970 15,200 14,500 14,500 2,688
2005/09/20 14,510 15,110 14,510 14,890 2,579
2005/09/16 14,300 14,820 14,200 14,460 5,177
2005/09/15 14,060 14,200 14,000 14,150 2,955
2005/09/14 14,040 14,050 13,950 14,020 2,521
2005/09/13 14,100 14,140 13,950 14,020 1,225
2005/09/12 14,090 14,150 13,950 14,080 527
2005/09/09 13,980 14,190 13,900 14,190 695
2005/09/08 14,090 14,180 13,900 14,020 760
2005/09/07 14,230 14,230 14,070 14,080 932
2005/09/06 14,250 14,290 14,110 14,150 709
2005/09/05 14,250 14,250 14,000 14,250 1,012
2005/09/02 14,180 14,190 14,000 14,100 814
2005/09/01 14,070 14,380 14,030 14,060 1,717
2005/08/31 14,550 14,600 14,010 14,270 1,358
2005/08/30 14,900 14,900 14,520 14,690 1,204
2005/08/29 15,110 15,310 14,930 14,930 1,530
2005/08/26 15,400 15,400 14,810 15,100 2,252
2005/08/25 14,400 15,430 14,400 15,430 3,524
2005/08/24 14,670 15,000 14,220 14,470 2,538
2005/08/23 14,010 14,360 13,910 14,360 1,990
2005/08/22 13,980 14,200 13,830 14,020 1,432
2005/08/19 13,790 14,200 13,740 13,980 1,771
2005/08/18 13,650 13,990 13,570 13,720 1,837
2005/08/17 13,790 13,790 13,540 13,610 2,185
2005/08/16 14,080 14,080 13,600 13,820 1,770
2005/08/15 13,800 14,100 13,500 14,090 3,267
2005/08/12 14,790 14,790 14,290 14,400 777
2005/08/11 14,500 14,900 14,160 14,590 1,446
2005/08/10 14,920 15,000 14,200 14,600 1,230
2005/08/09 14,400 15,490 14,030 14,320 2,289
2005/08/08 13,600 13,900 13,500 13,650 932
2005/08/05 14,100 14,500 13,920 14,000 2,435
2005/08/04 14,830 15,610 13,830 14,700 6,265
2005/08/03 17,100 17,950 15,000 15,840 24,074
2005/08/02 14,900 16,100 14,520 16,100 9,837
2005/08/01 13,500 14,500 13,500 14,100 2,342
2005/07/29 13,470 13,640 13,320 13,500 652
2005/07/28 13,900 13,900 13,400 13,400 1,130
2005/07/27 13,590 13,740 13,300 13,720 1,251
2005/07/26 13,400 13,880 13,200 13,510 1,149
2005/07/25 13,970 13,970 13,330 13,330 1,560
2005/07/22 13,730 13,960 13,700 13,800 465
2005/07/21 13,580 14,000 13,510 13,710 1,735
2005/07/20 13,710 13,800 13,530 13,600 1,159
2005/07/19 14,020 14,050 13,510 13,520 1,771
2005/07/15 14,200 14,400 14,080 14,090 1,118
2005/07/14 14,250 14,300 14,100 14,200 778
2005/07/13 14,210 14,210 14,010 14,110 1,054
2005/07/12 14,200 14,210 14,110 14,160 614
2005/07/11 14,300 14,470 14,150 14,210 944
2005/07/08 14,290 14,420 14,200 14,400 800
2005/07/07 14,310 14,330 14,170 14,290 730
2005/07/06 14,270 14,380 14,130 14,260 497
2005/07/05 14,450 14,550 14,300 14,350 858
2005/07/04 14,410 14,550 14,300 14,400 998
2005/07/01 14,270 14,370 14,190 14,370 1,343
2005/06/30 14,530 14,600 14,250 14,260 1,490
2005/06/29 14,720 14,800 14,320 14,700 1,558
2005/06/28 14,410 14,700 14,260 14,600 984
2005/06/27 14,290 14,710 14,290 14,490 791
2005/06/24 14,500 14,710 14,370 14,690 1,033
2005/06/23 14,830 14,900 14,670 14,670 672
2005/06/22 15,000 15,200 14,800 14,980 911
2005/06/21 14,800 15,080 14,700 14,990 826
2005/06/20 15,500 15,550 14,500 14,790 1,536
2005/06/17 15,500 15,980 15,300 15,500 2,408
2005/06/16 14,500 15,650 14,500 15,430 2,562
2005/06/15 14,100 14,800 14,100 14,730 758
2005/06/14 14,300 14,380 14,000 14,150 903
2005/06/13 14,510 14,520 13,910 14,300 774
2005/06/10 14,840 14,840 14,500 14,500 1,293
2005/06/09 15,080 15,100 14,770 14,780 1,175
2005/06/08 15,250 15,250 14,720 14,890 1,345
2005/06/07 15,050 15,150 15,000 15,050 1,158
2005/06/06 15,000 15,200 14,930 15,000 598
2005/06/03 14,860 15,050 14,800 14,840 908
2005/06/02 15,240 15,240 14,950 15,000 733
2005/06/01 15,000 15,190 14,760 15,150 998
2005/05/31 15,010 15,240 14,750 15,000 2,085
2005/05/30 15,430 15,600 14,900 15,330 1,768
2005/05/27 15,920 16,460 15,710 15,910 1,199
2005/05/26 16,150 16,300 16,000 16,120 973
2005/05/25 17,350 17,350 16,530 16,550 1,226
2005/05/24 17,200 17,400 16,620 16,900 1,314
2005/05/23 16,000 17,350 16,000 17,200 2,161
2005/05/20 16,640 16,960 16,350 16,890 609
2005/05/19 16,640 17,090 16,100 16,840 909
2005/05/18 15,940 16,900 15,740 16,840 857
2005/05/17 17,400 17,400 15,500 16,050 1,924
2005/05/16 17,300 17,400 17,000 17,050 1,286
2005/05/13 17,280 17,510 16,980 17,000 1,833
2005/05/12 18,000 18,120 17,220 17,680 1,761
2005/05/11 18,000 18,340 17,520 17,860 2,668
2005/05/10 17,180 17,880 17,180 17,800 1,962
2005/05/09 17,100 17,150 16,950 17,120 1,020
2005/05/06 17,050 17,240 16,980 17,000 777
2005/05/02 16,500 17,300 16,460 17,300 733
2005/04/28 16,500 16,800 16,300 16,550 754
2005/04/27 16,970 17,150 16,600 16,720 905
2005/04/26 17,190 17,200 16,950 17,000 1,868
2005/04/25 17,200 17,310 17,010 17,200 1,805
2005/04/22 17,400 17,400 17,050 17,200 935
2005/04/21 16,910 17,250 16,890 17,000 1,382
2005/04/20 17,050 17,490 16,800 16,800 1,906
2005/04/19 17,200 17,500 17,050 17,350 1,572
2005/04/18 17,150 17,700 17,150 17,400 926
2005/04/15 17,490 18,110 17,200 18,000 849
2005/04/14 17,940 18,100 17,000 17,890 1,792
2005/04/13 18,810 18,900 17,900 18,060 1,545
2005/04/12 17,750 18,700 17,750 18,700 3,211
2005/04/11 17,700 18,000 17,510 17,920 928
2005/04/08 17,450 17,700 16,950 17,680 2,450
2005/04/07 17,700 17,950 16,900 17,250 3,018
2005/04/06 18,400 18,400 17,300 17,300 3,064
2005/04/05 18,880 18,880 17,900 18,500 1,725
2005/04/04 19,300 19,600 18,500 18,700 5,196
2005/04/01 18,000 19,040 17,100 18,700 4,426
2005/03/31 19,880 19,990 17,900 18,250 8,945
2005/03/30 18,600 19,700 18,500 19,700 16,087
2005/03/29 16,940 18,800 16,800 18,200 4,870
2005/03/28 16,500 16,900 16,300 16,900 1,657
2005/03/25 16,350 16,350 15,830 16,000 1,609
2005/03/24 16,220 16,400 16,210 16,390 1,037
2005/03/23 16,240 16,440 16,200 16,300 724
2005/03/22 16,300 16,500 16,060 16,230 993
2005/03/18 15,840 16,300 15,700 16,200 1,005
2005/03/17 15,750 15,880 15,520 15,800 919
2005/03/16 16,480 16,480 15,500 15,780 1,287
2005/03/15 16,050 16,310 15,800 15,950 651
2005/03/14 15,980 16,350 15,780 16,090 1,080
2005/03/11 16,460 16,690 16,110 16,380 799
2005/03/10 16,720 16,900 16,400 16,720 556
2005/03/09 16,600 16,990 16,450 16,900 623
2005/03/08 16,600 16,800 16,400 16,650 885
2005/03/07 16,100 16,550 16,100 16,490 798
2005/03/04 16,600 16,600 16,110 16,200 1,022
2005/03/03 16,110 16,600 16,000 16,600 1,983
2005/03/02 17,000 17,000 16,100 16,650 1,025
2005/03/01 17,000 17,240 16,400 16,990 1,731
2005/02/28 18,200 18,200 16,600 17,130 2,217
2005/02/25 17,150 18,150 17,000 17,800 2,579
2005/02/24 17,020 17,300 16,960 17,150 768
2005/02/23 16,700 17,200 16,700 17,200 1,016
2005/02/22 17,330 17,590 16,800 17,300 2,730
2005/02/21 15,420 17,020 15,000 16,520 2,295
2005/02/18 16,100 16,190 15,030 15,200 2,683
2005/02/17 17,450 17,600 16,000 16,300 2,498
2005/02/16 18,200 18,200 17,320 17,480 3,250
2005/02/15 17,600 18,450 17,600 18,380 2,753
2005/02/14 17,800 18,000 17,200 17,900 2,188
2005/02/10 18,200 18,400 17,840 18,000 2,487
2005/02/09 18,700 18,850 18,200 18,600 2,247
2005/02/08 19,240 19,290 18,100 18,920 3,681
2005/02/07 19,100 19,400 18,700 19,040 7,510
2005/02/04 18,040 18,500 17,500 18,500 2,981
2005/02/03 18,400 18,400 17,700 17,900 2,591
2005/02/02 18,000 19,000 17,300 18,000 6,183
2005/02/01 19,450 19,990 17,500 18,000 16,332
2005/01/31 17,850 18,850 17,800 18,850 14,758
2005/01/28 16,000 17,400 15,850 16,850 8,822
2005/01/27 16,520 17,000 15,600 15,800 5,887
2005/01/26 14,490 16,410 14,420 16,410 5,144
2005/01/25 14,700 14,700 14,350 14,410 1,916
2005/01/24 14,860 14,870 14,410 14,550 2,293
2005/01/21 14,500 14,930 14,500 14,890 2,936
2005/01/20 15,270 15,300 14,720 14,860 2,513
2005/01/19 15,100 15,390 14,610 15,190 1,669
2005/01/18 15,150 15,500 14,850 15,380 2,145
2005/01/17 16,200 16,200 15,200 15,300 1,653
2005/01/14 15,800 16,300 15,570 16,000 1,467
2005/01/13 16,300 17,140 15,500 16,100 3,954
2005/01/12 15,300 16,350 14,510 16,100 3,375
2005/01/11 16,600 16,940 15,500 15,500 4,047
2005/01/07 17,490 17,790 17,000 17,150 4,800
2005/01/06 15,610 16,790 15,300 16,790 3,767
2005/01/05 14,930 14,950 14,590 14,810 1,489
2005/01/04 14,410 14,940 14,400 14,530 1,970

このページの先頭へ