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
2011/12/30 1,258 1,278 1,258 1,270 268
2011/12/29 1,290 1,295 1,260 1,288 297
2011/12/28 1,290 1,299 1,290 1,299 80
2011/12/27 1,288 1,290 1,278 1,288 268
2011/12/26 1,300 1,309 1,280 1,287 481
2011/12/22 1,292 1,300 1,290 1,300 120
2011/12/21 1,300 1,309 1,290 1,298 227
2011/12/20 1,299 1,300 1,291 1,299 115
2011/12/19 1,274 1,299 1,272 1,296 175
2011/12/16 1,294 1,294 1,260 1,260 353
2011/12/15 1,297 1,299 1,260 1,282 298
2011/12/14 1,313 1,313 1,250 1,300 639
2011/12/13 1,300 1,315 1,299 1,314 256
2011/12/12 1,310 1,320 1,300 1,300 167
2011/12/09 1,300 1,312 1,300 1,310 90
2011/12/08 1,308 1,315 1,303 1,304 152
2011/12/07 1,320 1,323 1,300 1,302 300
2011/12/06 1,316 1,326 1,311 1,317 220
2011/12/05 1,325 1,326 1,311 1,315 73
2011/12/02 1,310 1,350 1,300 1,328 163
2011/12/01 1,320 1,350 1,293 1,310 122
2011/11/30 1,264 1,390 1,264 1,350 845
2011/11/29 1,260 1,280 1,250 1,269 473
2011/11/28 1,266 1,289 1,266 1,278 181
2011/11/25 1,280 1,290 1,221 1,289 290
2011/11/24 1,281 1,309 1,265 1,265 276
2011/11/22 1,280 1,309 1,280 1,309 56
2011/11/21 1,293 1,307 1,280 1,300 101
2011/11/18 1,312 1,315 1,298 1,301 151
2011/11/17 1,318 1,327 1,310 1,310 121
2011/11/16 1,340 1,340 1,318 1,321 73
2011/11/15 1,339 1,342 1,305 1,311 118
2011/11/14 1,328 1,340 1,320 1,339 252
2011/11/11 1,330 1,338 1,315 1,328 97
2011/11/10 1,325 1,330 1,306 1,330 116
2011/11/09 1,340 1,347 1,306 1,325 250
2011/11/08 1,340 1,349 1,337 1,341 62
2011/11/07 1,331 1,354 1,321 1,338 177
2011/11/04 1,333 1,350 1,330 1,336 271
2011/11/02 1,332 1,338 1,326 1,331 184
2011/11/01 1,350 1,361 1,323 1,353 279
2011/10/31 1,350 1,358 1,345 1,354 188
2011/10/28 1,365 1,365 1,352 1,352 73
2011/10/27 1,365 1,370 1,350 1,365 57
2011/10/26 1,352 1,367 1,352 1,365 74
2011/10/25 1,354 1,377 1,332 1,377 297
2011/10/24 1,353 1,357 1,335 1,340 196
2011/10/21 1,346 1,365 1,334 1,355 74
2011/10/20 1,370 1,370 1,331 1,348 413
2011/10/19 1,352 1,382 1,352 1,382 240
2011/10/18 1,377 1,377 1,332 1,369 74
2011/10/17 1,342 1,380 1,342 1,377 174
2011/10/14 1,370 1,370 1,327 1,335 251
2011/10/13 1,340 1,439 1,340 1,352 540
2011/10/12 1,323 1,351 1,323 1,330 273
2011/10/11 1,321 1,328 1,321 1,322 100
2011/10/07 1,313 1,329 1,313 1,320 66
2011/10/06 1,320 1,335 1,311 1,313 323
2011/10/05 1,341 1,341 1,320 1,320 273
2011/10/04 1,326 1,345 1,326 1,341 107
2011/10/03 1,350 1,350 1,324 1,338 362
2011/09/30 1,351 1,380 1,340 1,340 450
2011/09/29 1,342 1,375 1,337 1,340 388
2011/09/28 1,331 1,384 1,331 1,382 82
2011/09/27 1,351 1,400 1,324 1,326 209
2011/09/26 1,399 1,404 1,351 1,351 358
2011/09/22 1,460 1,485 1,400 1,402 406
2011/09/21 1,474 1,487 1,474 1,475 235
2011/09/20 1,473 1,488 1,472 1,477 103
2011/09/16 1,480 1,480 1,471 1,475 211
2011/09/15 1,469 1,483 1,469 1,479 188
2011/09/14 1,470 1,500 1,460 1,472 185
2011/09/13 1,516 1,535 1,490 1,510 203
2011/09/12 1,520 1,545 1,500 1,545 831
2011/09/09 1,520 1,520 1,515 1,520 118
2011/09/08 1,510 1,550 1,510 1,524 377
2011/09/07 1,531 1,531 1,508 1,521 106
2011/09/06 1,506 1,529 1,505 1,511 431
2011/09/05 1,536 1,540 1,522 1,540 137
2011/09/02 1,529 1,546 1,528 1,530 229
2011/09/01 1,540 1,551 1,520 1,527 441
2011/08/31 1,570 1,575 1,522 1,567 25
2011/08/30 1,580 1,580 1,520 1,550 198
2011/08/29 1,555 1,575 1,541 1,551 57
2011/08/26 1,579 1,579 1,541 1,570 136
2011/08/25 1,535 1,595 1,535 1,589 199
2011/08/24 1,503 1,575 1,503 1,525 91
2011/08/23 1,560 1,600 1,532 1,532 300
2011/08/22 1,598 1,600 1,530 1,530 892
2011/08/19 1,580 1,650 1,580 1,620 503
2011/08/18 1,650 1,650 1,603 1,615 195
2011/08/17 1,633 1,650 1,610 1,650 354
2011/08/16 1,600 1,630 1,600 1,630 500
2011/08/15 1,571 1,620 1,500 1,620 667
2011/08/12 1,550 1,550 1,520 1,548 216
2011/08/11 1,494 1,518 1,492 1,503 201
2011/08/10 1,470 1,538 1,470 1,525 391
2011/08/09 1,515 1,515 1,340 1,510 1,016
2011/08/08 1,602 1,610 1,520 1,520 310
2011/08/05 1,525 1,640 1,525 1,562 910
2011/08/04 1,637 1,680 1,630 1,680 364
2011/08/03 1,675 1,731 1,636 1,651 662
2011/08/02 1,633 1,674 1,631 1,674 168
2011/08/01 1,622 1,675 1,622 1,633 235
2011/07/29 1,616 1,659 1,616 1,659 146
2011/07/28 1,718 1,718 1,613 1,613 1,025
2011/07/27 1,639 1,849 1,638 1,730 3,191
2011/07/26 1,606 1,640 1,600 1,640 244
2011/07/25 1,620 1,625 1,595 1,606 475
2011/07/22 1,610 1,620 1,595 1,605 454
2011/07/21 1,600 1,629 1,600 1,604 74
2011/07/20 1,577 1,613 1,577 1,613 465
2011/07/19 1,612 1,612 1,580 1,583 582
2011/07/15 1,634 1,635 1,600 1,619 462
2011/07/14 1,649 1,649 1,625 1,635 802
2011/07/13 1,661 1,661 1,578 1,650 781
2011/07/12 1,653 1,669 1,635 1,661 399
2011/07/11 1,694 1,694 1,665 1,674 329
2011/07/08 1,665 1,694 1,660 1,670 173
2011/07/07 1,690 1,690 1,650 1,670 686
2011/07/06 1,718 1,718 1,650 1,698 1,605
2011/07/05 1,690 1,800 1,678 1,717 2,110
2011/07/04 1,700 1,950 1,651 1,688 5,113
2011/07/01 1,762 1,790 1,640 1,640 1,547
2011/06/30 1,648 1,830 1,595 1,722 3,764
2011/06/29 1,650 1,650 1,550 1,649 692
2011/06/28 1,507 1,800 1,507 1,603 2,969
2011/06/27 1,501 1,520 1,501 1,506 275
2011/06/24 1,506 1,508 1,500 1,500 439
2011/06/23 1,515 1,519 1,503 1,506 172
2011/06/22 1,513 1,516 1,500 1,510 330
2011/06/21 1,515 1,517 1,510 1,516 118
2011/06/20 1,519 1,524 1,510 1,510 310
2011/06/17 1,519 1,519 1,500 1,515 237
2011/06/16 1,508 1,524 1,506 1,523 273
2011/06/15 1,524 1,524 1,519 1,522 119
2011/06/14 1,518 1,534 1,510 1,524 219
2011/06/13 1,507 1,517 1,500 1,517 163
2011/06/10 1,507 1,517 1,507 1,515 104
2011/06/09 1,513 1,513 1,507 1,512 176
2011/06/08 1,505 1,520 1,499 1,519 390
2011/06/07 1,530 1,530 1,500 1,512 42
2011/06/06 1,549 1,549 1,500 1,520 220
2011/06/03 1,520 1,560 1,519 1,559 310
2011/06/02 1,504 1,550 1,504 1,515 115
2011/06/01 1,541 1,541 1,510 1,522 341
2011/05/31 1,559 1,559 1,525 1,550 56
2011/05/30 1,519 1,571 1,514 1,559 197
2011/05/27 1,512 1,548 1,512 1,516 177
2011/05/26 1,551 1,551 1,511 1,513 106
2011/05/25 1,517 1,530 1,511 1,512 181
2011/05/24 1,500 1,524 1,500 1,517 301
2011/05/23 1,505 1,520 1,505 1,516 41
2011/05/20 1,505 1,526 1,505 1,506 52
2011/05/19 1,516 1,550 1,500 1,506 603
2011/05/18 1,550 1,550 1,523 1,550 320
2011/05/17 1,550 1,571 1,500 1,571 213
2011/05/16 1,565 1,579 1,443 1,565 595
2011/05/13 1,584 1,597 1,575 1,597 128
2011/05/12 1,584 1,592 1,571 1,591 116
2011/05/11 1,600 1,605 1,584 1,584 862
2011/05/10 1,596 1,597 1,566 1,580 487
2011/05/09 1,571 1,596 1,568 1,590 207
2011/05/06 1,576 1,609 1,568 1,568 395
2011/05/02 1,555 1,614 1,555 1,604 1,006
2011/04/28 1,590 1,600 1,581 1,595 319
2011/04/27 1,600 1,610 1,585 1,595 314
2011/04/26 1,608 1,608 1,580 1,598 275
2011/04/25 1,600 1,614 1,590 1,608 188
2011/04/22 1,600 1,607 1,595 1,607 132
2011/04/21 1,600 1,630 1,580 1,620 140
2011/04/20 1,602 1,630 1,592 1,620 93
2011/04/19 1,600 1,620 1,590 1,618 529
2011/04/18 1,670 1,677 1,600 1,600 857
2011/04/15 1,661 1,689 1,653 1,670 44
2011/04/14 1,696 1,696 1,631 1,696 382
2011/04/13 1,666 1,688 1,666 1,667 303
2011/04/12 1,662 1,720 1,625 1,720 453
2011/04/11 1,662 1,662 1,600 1,640 397
2011/04/08 1,605 1,675 1,600 1,662 634
2011/04/07 1,629 1,640 1,600 1,605 211
2011/04/06 1,651 1,661 1,620 1,623 261
2011/04/05 1,652 1,676 1,652 1,670 432
2011/04/04 1,700 1,700 1,660 1,679 372
2011/04/01 1,698 1,700 1,656 1,686 320
2011/03/31 1,671 1,698 1,671 1,698 41
2011/03/30 1,666 1,699 1,650 1,699 426
2011/03/29 1,717 1,717 1,600 1,705 1,179
2011/03/28 1,782 1,800 1,750 1,800 754
2011/03/25 1,800 1,850 1,780 1,790 297
2011/03/24 1,860 1,870 1,750 1,800 926
2011/03/23 1,889 1,890 1,830 1,851 409
2011/03/22 1,949 1,949 1,797 1,825 1,147
2011/03/18 1,488 1,750 1,488 1,620 658
2011/03/17 1,488 1,520 1,370 1,458 328
2011/03/16 1,330 1,550 1,330 1,550 2,292
2011/03/15 1,670 1,800 1,300 1,300 4,339
2011/03/14 1,505 1,970 1,505 1,700 2,031
2011/03/11 2,010 2,030 2,000 2,004 1,328
2011/03/10 2,020 2,023 2,016 2,016 316
2011/03/09 2,039 2,039 2,023 2,025 440
2011/03/08 2,030 2,040 2,018 2,040 413
2011/03/07 2,030 2,044 2,017 2,040 239
2011/03/04 2,024 2,034 2,015 2,034 405
2011/03/03 2,020 2,025 2,011 2,021 134
2011/03/02 2,040 2,044 2,017 2,018 917
2011/03/01 2,023 2,046 2,023 2,026 582
2011/02/28 2,027 2,049 2,020 2,023 338
2011/02/25 2,010 2,030 2,009 2,017 439
2011/02/24 2,030 2,045 2,010 2,021 724
2011/02/23 2,010 2,035 2,003 2,010 1,242
2011/02/22 2,022 2,033 2,012 2,033 310
2011/02/21 2,030 2,050 2,012 2,027 1,434
2011/02/18 2,135 2,150 2,050 2,059 2,003
2011/02/17 2,016 2,149 2,016 2,110 2,380
2011/02/16 1,990 2,045 1,981 2,000 2,288
2011/02/15 1,940 1,990 1,938 1,980 3,102
2011/02/14 1,888 2,057 1,888 1,958 12,545
2011/02/10 2,381 2,420 2,381 2,388 162
2011/02/09 2,384 2,415 2,380 2,380 674
2011/02/08 2,430 2,448 2,380 2,383 338
2011/02/07 2,365 2,448 2,350 2,430 1,179
2011/02/04 2,363 2,370 2,340 2,367 300
2011/02/03 2,379 2,399 2,350 2,355 482
2011/02/02 2,370 2,380 2,350 2,371 365
2011/02/01 2,356 2,370 2,350 2,361 265
2011/01/31 2,396 2,396 2,355 2,356 487
2011/01/28 2,398 2,398 2,380 2,380 144
2011/01/27 2,430 2,434 2,386 2,396 184
2011/01/26 2,390 2,430 2,360 2,430 336
2011/01/25 2,339 2,399 2,333 2,351 550
2011/01/24 2,360 2,360 2,332 2,350 226
2011/01/21 2,400 2,400 2,375 2,376 401
2011/01/20 2,381 2,399 2,361 2,381 260
2011/01/19 2,380 2,400 2,380 2,393 323
2011/01/18 2,400 2,405 2,345 2,380 625
2011/01/17 2,404 2,430 2,400 2,419 544
2011/01/14 2,412 2,447 2,399 2,428 662
2011/01/13 2,385 2,445 2,360 2,441 1,359
2011/01/12 2,350 2,380 2,342 2,379 1,547
2011/01/11 2,343 2,355 2,327 2,345 729
2011/01/07 2,345 2,383 2,342 2,342 583
2011/01/06 2,380 2,383 2,345 2,360 315
2011/01/05 2,370 2,370 2,330 2,332 426
2011/01/04 2,370 2,380 2,320 2,370 316

このページの先頭へ