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
2010/12/30 2,443 2,443 2,301 2,387 565
2010/12/29 2,402 2,440 2,400 2,429 266
2010/12/28 2,390 2,450 2,380 2,425 854
2010/12/27 2,474 2,495 2,400 2,459 739
2010/12/24 2,461 2,530 2,428 2,475 1,197
2010/12/22 2,395 2,498 2,350 2,480 579
2010/12/21 2,346 2,399 2,336 2,395 780
2010/12/20 2,318 2,360 2,312 2,348 373
2010/12/17 2,345 2,345 2,304 2,344 616
2010/12/16 2,323 2,350 2,298 2,345 731
2010/12/15 2,350 2,353 2,303 2,324 537
2010/12/14 2,350 2,360 2,304 2,355 401
2010/12/13 2,300 2,375 2,300 2,328 551
2010/12/10 2,376 2,376 2,301 2,375 418
2010/12/09 2,266 2,395 2,190 2,379 1,361
2010/12/08 2,177 2,268 2,150 2,265 1,260
2010/12/07 2,170 2,176 2,150 2,160 257
2010/12/06 2,149 2,179 2,120 2,170 386
2010/12/03 2,130 2,190 2,130 2,165 513
2010/12/02 2,110 2,127 2,091 2,120 354
2010/12/01 2,218 2,218 2,031 2,119 1,747
2010/11/30 2,167 2,235 2,167 2,218 371
2010/11/29 2,395 2,395 2,210 2,255 1,645
2010/11/26 2,060 2,145 2,060 2,145 639
2010/11/25 2,022 2,048 2,020 2,048 601
2010/11/24 2,040 2,040 2,023 2,026 242
2010/11/22 2,022 2,040 2,020 2,038 398
2010/11/19 2,016 2,035 2,016 2,031 325
2010/11/18 2,058 2,058 2,017 2,020 635
2010/11/17 2,033 2,056 2,015 2,056 415
2010/11/16 2,118 2,150 2,050 2,117 436
2010/11/15 2,030 2,099 2,013 2,085 371
2010/11/12 2,000 2,040 2,000 2,030 487
2010/11/11 2,001 2,015 2,001 2,014 194
2010/11/10 2,002 2,019 2,002 2,011 438
2010/11/09 2,000 2,025 1,992 2,004 444
2010/11/08 2,022 2,035 1,985 2,010 213
2010/11/05 2,000 2,100 2,000 2,022 672
2010/11/04 2,004 2,020 2,004 2,013 148
2010/11/02 2,038 2,040 2,008 2,024 399
2010/11/01 2,031 2,070 2,030 2,038 253
2010/10/29 2,050 2,075 2,034 2,038 297
2010/10/28 2,085 2,097 2,050 2,050 198
2010/10/27 2,080 2,110 2,065 2,085 336
2010/10/26 2,100 2,130 2,100 2,100 57
2010/10/25 2,027 2,120 2,027 2,100 265
2010/10/22 2,018 2,095 2,018 2,077 355
2010/10/21 2,055 2,070 2,050 2,068 74
2010/10/20 2,003 2,100 2,003 2,054 233
2010/10/19 2,100 2,123 2,050 2,050 233
2010/10/18 2,101 2,110 2,010 2,100 382
2010/10/15 2,085 2,102 2,050 2,090 271
2010/10/14 2,115 2,200 2,051 2,140 806
2010/10/13 2,200 2,218 2,175 2,181 88
2010/10/12 2,227 2,227 2,130 2,200 186
2010/10/08 2,199 2,239 2,160 2,228 215
2010/10/07 2,178 2,250 2,120 2,180 746
2010/10/06 2,161 2,200 2,090 2,191 564
2010/10/05 2,061 2,180 2,060 2,150 1,759
2010/10/04 2,254 2,276 2,240 2,261 2,146
2010/10/01 2,276 2,323 2,256 2,256 587
2010/09/30 2,293 2,320 2,293 2,296 175
2010/09/29 2,330 2,345 2,280 2,315 131
2010/09/28 2,370 2,370 2,330 2,331 98
2010/09/27 2,377 2,378 2,330 2,330 274
2010/09/24 2,380 2,380 2,331 2,331 69
2010/09/22 2,345 2,389 2,330 2,382 481
2010/09/21 2,350 2,400 2,326 2,395 410
2010/09/17 2,330 2,335 2,314 2,325 189
2010/09/16 2,330 2,330 2,313 2,330 76
2010/09/15 2,321 2,349 2,300 2,330 171
2010/09/14 2,330 2,369 2,325 2,369 79
2010/09/13 2,360 2,360 2,320 2,350 167
2010/09/10 2,320 2,348 2,320 2,348 117
2010/09/09 2,334 2,350 2,250 2,317 312
2010/09/08 2,325 2,350 2,315 2,345 127
2010/09/07 2,350 2,365 2,314 2,357 188
2010/09/06 2,315 2,350 2,290 2,349 462
2010/09/03 2,301 2,318 2,300 2,315 118
2010/09/02 2,300 2,322 2,300 2,321 258
2010/09/01 2,300 2,322 2,265 2,300 178
2010/08/31 2,325 2,339 2,280 2,305 405
2010/08/30 2,290 2,363 2,290 2,305 153
2010/08/27 2,240 2,270 2,230 2,267 497
2010/08/26 2,234 2,284 2,233 2,250 677
2010/08/25 2,311 2,350 2,260 2,270 973
2010/08/24 2,372 2,398 2,302 2,398 316
2010/08/23 2,400 2,430 2,370 2,400 205
2010/08/20 2,482 2,482 2,300 2,400 1,815
2010/08/19 2,490 2,490 2,475 2,488 56
2010/08/18 2,516 2,517 2,450 2,476 480
2010/08/17 2,556 2,556 2,511 2,520 96
2010/08/16 2,600 2,600 2,540 2,556 352
2010/08/13 2,550 2,590 2,547 2,570 282
2010/08/12 2,571 2,600 2,570 2,600 379
2010/08/11 2,600 2,610 2,591 2,591 239
2010/08/10 2,628 2,628 2,600 2,600 316
2010/08/09 2,648 2,649 2,601 2,601 376
2010/08/06 2,590 2,630 2,589 2,625 587
2010/08/05 2,590 2,625 2,590 2,601 170
2010/08/04 2,580 2,619 2,580 2,619 590
2010/08/03 2,578 2,612 2,576 2,610 164
2010/08/02 2,570 2,602 2,564 2,602 205
2010/07/30 2,580 2,599 2,567 2,598 236
2010/07/29 2,558 2,601 2,558 2,596 310
2010/07/28 2,554 2,605 2,554 2,584 258
2010/07/27 2,570 2,570 2,550 2,570 757
2010/07/26 2,553 2,600 2,552 2,600 485
2010/07/23 2,556 2,605 2,556 2,582 259
2010/07/22 2,602 2,602 2,550 2,597 468
2010/07/21 2,615 2,615 2,601 2,612 135
2010/07/20 2,591 2,620 2,591 2,601 101
2010/07/16 2,628 2,630 2,581 2,601 391
2010/07/15 2,615 2,635 2,610 2,628 160
2010/07/14 2,600 2,635 2,599 2,610 315
2010/07/13 2,628 2,628 2,610 2,625 93
2010/07/12 2,616 2,632 2,610 2,620 129
2010/07/09 2,599 2,630 2,594 2,620 383
2010/07/08 2,592 2,627 2,592 2,613 386
2010/07/07 2,639 2,695 2,574 2,599 1,271
2010/07/06 2,699 2,699 2,622 2,687 230
2010/07/05 2,677 2,680 2,640 2,676 395
2010/07/02 2,630 2,659 2,615 2,657 167
2010/07/01 2,649 2,649 2,600 2,614 252
2010/06/30 2,628 2,628 2,580 2,613 522
2010/06/29 2,621 2,636 2,620 2,630 365
2010/06/28 2,648 2,689 2,618 2,621 399
2010/06/25 2,630 2,650 2,618 2,648 279
2010/06/24 2,749 2,749 2,602 2,690 612
2010/06/23 2,799 2,799 2,600 2,733 629
2010/06/22 2,820 2,830 2,560 2,815 1,218
2010/06/21 2,740 2,829 2,700 2,800 291
2010/06/18 2,770 2,800 2,750 2,750 243
2010/06/17 2,779 2,800 2,765 2,771 363
2010/06/16 2,735 2,800 2,727 2,800 494
2010/06/15 2,730 2,790 2,725 2,777 169
2010/06/14 2,728 2,735 2,722 2,730 118
2010/06/11 2,705 2,748 2,680 2,729 470
2010/06/10 2,660 2,695 2,630 2,645 163
2010/06/09 2,640 2,690 2,620 2,640 389
2010/06/08 2,617 2,655 2,602 2,630 549
2010/06/07 2,730 2,730 2,580 2,615 1,645
2010/06/04 2,805 2,805 2,740 2,790 1,102
2010/06/03 2,785 2,870 2,785 2,819 419
2010/06/02 2,799 2,840 2,798 2,830 305
2010/06/01 2,800 2,890 2,771 2,798 431
2010/05/31 2,722 2,898 2,700 2,764 1,484
2010/05/28 2,700 2,740 2,638 2,672 755
2010/05/27 2,596 2,680 2,596 2,630 547
2010/05/26 2,590 2,649 2,540 2,624 960
2010/05/25 2,700 2,700 2,591 2,593 1,381
2010/05/24 2,654 2,679 2,606 2,657 963
2010/05/21 2,680 2,680 2,592 2,604 2,791
2010/05/20 2,729 2,805 2,711 2,788 1,218
2010/05/19 2,900 2,900 2,725 2,829 1,929
2010/05/18 2,940 3,010 2,850 2,909 1,245
2010/05/17 3,020 3,180 2,900 2,900 2,817
2010/05/14 3,200 3,230 3,130 3,230 777
2010/05/13 3,200 3,270 3,060 3,245 628
2010/05/12 3,120 3,250 3,100 3,200 1,060
2010/05/11 3,290 3,300 3,100 3,190 1,231
2010/05/10 3,300 3,390 3,020 3,325 1,926
2010/05/07 3,260 3,440 3,010 3,415 3,966
2010/05/06 3,175 3,480 3,100 3,445 4,656
2010/04/30 3,240 3,295 3,135 3,180 1,686
2010/04/28 3,195 3,235 3,100 3,215 1,525
2010/04/27 3,195 3,280 3,170 3,250 2,713
2010/04/26 3,095 3,180 3,095 3,170 1,362
2010/04/23 3,085 3,095 3,055 3,070 663
2010/04/22 3,090 3,090 3,030 3,080 659
2010/04/21 3,055 3,095 3,010 3,085 516
2010/04/20 3,040 3,120 3,010 3,010 863
2010/04/19 3,160 3,160 3,000 3,070 1,458
2010/04/16 3,280 3,280 3,020 3,110 1,299
2010/04/15 2,979 3,275 2,979 3,110 5,453
2010/04/14 2,950 2,980 2,945 2,977 854
2010/04/13 2,923 2,949 2,900 2,949 745
2010/04/12 2,912 2,925 2,870 2,915 772
2010/04/09 2,916 2,916 2,885 2,911 305
2010/04/08 2,895 2,917 2,877 2,915 353
2010/04/07 2,853 2,900 2,853 2,896 617
2010/04/06 2,970 2,970 2,880 2,905 621
2010/04/05 2,853 2,950 2,850 2,930 1,026
2010/04/02 2,880 2,880 2,858 2,858 521
2010/04/01 2,852 2,889 2,852 2,885 357
2010/03/31 2,879 2,900 2,850 2,890 651
2010/03/30 2,890 2,900 2,835 2,875 1,843
2010/03/29 2,850 2,955 2,820 2,923 3,098
2010/03/26 3,065 3,065 3,000 3,040 1,651
2010/03/25 3,095 3,100 3,015 3,015 843
2010/03/24 3,100 3,120 3,055 3,085 1,954
2010/03/23 3,005 3,060 2,995 3,060 2,096
2010/03/19 2,970 2,995 2,959 2,995 893
2010/03/18 2,963 3,000 2,955 2,975 670
2010/03/17 2,960 2,972 2,951 2,961 595
2010/03/16 2,980 2,995 2,956 2,956 814
2010/03/15 3,020 3,035 2,970 2,998 1,416
2010/03/12 3,020 3,035 2,980 3,025 720
2010/03/11 3,030 3,030 2,980 3,025 571
2010/03/10 2,980 3,040 2,980 3,000 620
2010/03/09 3,045 3,050 2,972 3,000 966
2010/03/08 2,901 2,999 2,900 2,971 604
2010/03/05 2,881 2,950 2,880 2,890 720
2010/03/04 2,804 2,854 2,804 2,831 421
2010/03/03 2,920 2,955 2,795 2,850 2,278
2010/03/02 2,940 2,983 2,910 2,960 927
2010/03/01 3,010 3,020 2,984 2,985 431
2010/02/26 3,000 3,015 2,980 2,990 387
2010/02/25 3,000 3,045 2,950 2,980 754
2010/02/24 2,995 3,000 2,947 2,970 728
2010/02/23 3,025 3,025 2,960 3,010 429
2010/02/22 3,025 3,045 2,920 3,030 946
2010/02/19 2,825 2,871 2,800 2,871 362
2010/02/18 2,850 2,865 2,825 2,835 134
2010/02/17 2,870 2,870 2,810 2,838 487
2010/02/16 2,879 2,880 2,813 2,847 274
2010/02/15 2,850 2,900 2,830 2,830 211
2010/02/12 2,810 2,900 2,799 2,900 336
2010/02/10 2,800 2,950 2,800 2,824 305
2010/02/09 2,811 2,850 2,790 2,798 841
2010/02/08 2,959 2,959 2,851 2,950 456
2010/02/05 2,920 3,010 2,920 2,960 557
2010/02/04 2,952 3,010 2,950 2,957 236
2010/02/03 2,950 2,998 2,935 2,998 172
2010/02/02 2,948 2,955 2,905 2,949 482
2010/02/01 2,990 3,010 2,870 2,914 728
2010/01/29 3,000 3,010 2,980 2,990 312
2010/01/28 3,000 3,030 2,980 3,025 370
2010/01/27 3,050 3,080 2,880 2,980 1,056
2010/01/26 3,240 3,250 3,050 3,120 896
2010/01/25 3,050 3,250 3,005 3,245 2,367
2010/01/22 3,010 3,050 3,000 3,040 624
2010/01/21 3,000 3,030 2,970 3,010 577
2010/01/20 3,090 3,090 3,025 3,030 483
2010/01/19 3,070 3,090 3,005 3,090 593
2010/01/18 3,025 3,090 3,000 3,055 1,412
2010/01/15 3,040 3,050 2,990 3,005 646
2010/01/14 2,970 3,095 2,970 3,030 1,161
2010/01/13 2,875 2,970 2,875 2,970 1,098
2010/01/12 2,865 2,940 2,850 2,890 1,331
2010/01/08 2,785 2,860 2,775 2,860 1,368
2010/01/07 2,740 2,790 2,740 2,780 603
2010/01/06 2,740 2,748 2,710 2,740 503
2010/01/05 2,735 2,765 2,730 2,750 549
2010/01/04 2,750 2,755 2,710 2,749 675

このページの先頭へ