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
2012/12/28 1,690 1,753 1,626 1,705 9,629
2012/12/27 1,778 1,790 1,610 1,610 18,144
2012/12/26 1,970 2,680 1,830 1,898 47,301
2012/12/25 2,250 2,320 2,105 2,320 13,893
2012/12/21 1,720 1,920 1,700 1,920 19,765
2012/12/20 1,300 1,520 1,260 1,520 6,537
2012/12/19 1,500 1,640 1,200 1,220 18,923
2012/12/18 1,110 1,350 1,104 1,350 7,088
2012/12/17 1,015 1,050 1,015 1,050 738
2012/12/14 1,015 1,020 1,013 1,020 245
2012/12/13 1,012 1,024 1,012 1,012 397
2012/12/12 1,018 1,026 1,010 1,020 589
2012/12/11 1,012 1,020 1,009 1,020 333
2012/12/10 1,008 1,014 1,007 1,014 283
2012/12/07 1,012 1,015 1,003 1,006 206
2012/12/06 1,009 1,013 1,005 1,013 352
2012/12/05 1,006 1,011 998 1,003 765
2012/12/04 1,004 1,005 1,003 1,005 202
2012/12/03 1,001 1,006 1,001 1,006 264
2012/11/30 1,002 1,006 998 1,002 577
2012/11/29 1,002 1,006 1,000 1,003 574
2012/11/28 1,000 1,005 1,000 1,004 398
2012/11/27 1,002 1,007 1,000 1,002 681
2012/11/26 1,000 1,014 1,000 1,003 543
2012/11/22 1,016 1,021 1,010 1,012 451
2012/11/21 1,020 1,030 1,014 1,015 732
2012/11/20 1,010 1,021 1,010 1,021 456
2012/11/19 1,008 1,017 1,001 1,006 264
2012/11/16 1,012 1,014 1,009 1,014 202
2012/11/15 1,014 1,018 1,011 1,012 329
2012/11/14 1,002 1,014 1,002 1,014 274
2012/11/13 1,017 1,018 1,000 1,000 608
2012/11/12 1,000 1,018 1,000 1,010 906
2012/11/09 1,082 1,085 1,020 1,045 951
2012/11/08 1,093 1,093 1,080 1,083 345
2012/11/07 1,085 1,090 1,080 1,085 336
2012/11/06 1,085 1,099 1,084 1,085 328
2012/11/05 1,093 1,093 1,083 1,088 103
2012/11/02 1,081 1,095 1,078 1,095 398
2012/11/01 1,077 1,085 1,060 1,085 260
2012/10/31 1,090 1,093 1,080 1,089 325
2012/10/30 1,080 1,098 1,080 1,097 252
2012/10/29 1,110 1,130 1,098 1,109 785
2012/10/26 1,100 1,230 1,099 1,109 565
2012/10/25 1,108 1,130 1,107 1,112 658
2012/10/24 1,098 1,108 1,098 1,108 86
2012/10/23 1,093 1,110 1,093 1,105 454
2012/10/22 1,098 1,110 1,098 1,102 241
2012/10/19 1,100 1,100 1,098 1,099 43
2012/10/18 1,102 1,105 1,088 1,100 200
2012/10/17 1,104 1,104 1,097 1,097 161
2012/10/16 1,101 1,104 1,090 1,104 225
2012/10/15 1,102 1,107 1,101 1,101 293
2012/10/12 1,114 1,119 1,100 1,100 171
2012/10/11 1,114 1,120 1,100 1,120 146
2012/10/10 1,114 1,115 1,114 1,115 121
2012/10/09 1,110 1,136 1,110 1,133 175
2012/10/05 1,101 1,130 1,100 1,111 192
2012/10/04 1,125 1,125 1,086 1,100 721
2012/10/03 1,121 1,135 1,121 1,135 387
2012/10/02 1,125 1,129 1,121 1,121 100
2012/10/01 1,130 1,130 1,121 1,125 178
2012/09/28 1,131 1,131 1,121 1,130 45
2012/09/27 1,130 1,136 1,118 1,131 294
2012/09/26 1,120 1,140 1,118 1,129 119
2012/09/25 1,129 1,131 1,125 1,131 23
2012/09/24 1,129 1,132 1,127 1,127 39
2012/09/21 1,125 1,131 1,121 1,129 127
2012/09/20 1,140 1,140 1,130 1,130 324
2012/09/19 1,125 1,140 1,125 1,139 173
2012/09/18 1,140 1,140 1,121 1,128 106
2012/09/14 1,129 1,137 1,125 1,130 285
2012/09/13 1,123 1,127 1,122 1,123 490
2012/09/12 1,129 1,129 1,120 1,122 176
2012/09/11 1,135 1,135 1,105 1,128 198
2012/09/10 1,133 1,135 1,130 1,132 167
2012/09/07 1,136 1,141 1,122 1,133 53
2012/09/06 1,135 1,135 1,120 1,121 248
2012/09/05 1,137 1,137 1,130 1,130 226
2012/09/04 1,154 1,154 1,135 1,140 117
2012/09/03 1,135 1,147 1,135 1,146 243
2012/08/31 1,150 1,150 1,130 1,135 232
2012/08/30 1,130 1,177 1,130 1,130 495
2012/08/29 1,166 1,166 1,133 1,160 308
2012/08/28 1,160 1,173 1,155 1,155 369
2012/08/27 1,165 1,165 1,147 1,155 1,004
2012/08/24 1,157 1,158 1,157 1,158 43
2012/08/23 1,156 1,160 1,156 1,158 67
2012/08/22 1,150 1,163 1,150 1,159 85
2012/08/21 1,158 1,179 1,157 1,159 254
2012/08/20 1,168 1,168 1,158 1,160 366
2012/08/17 1,172 1,188 1,160 1,161 154
2012/08/16 1,171 1,176 1,156 1,171 170
2012/08/15 1,153 1,175 1,153 1,172 207
2012/08/14 1,170 1,170 1,151 1,153 115
2012/08/13 1,155 1,159 1,149 1,159 329
2012/08/10 1,155 1,176 1,150 1,165 237
2012/08/09 1,167 1,167 1,141 1,149 78
2012/08/08 1,177 1,200 1,166 1,166 59
2012/08/07 1,168 1,199 1,168 1,170 312
2012/08/06 1,170 1,170 1,155 1,168 458
2012/08/03 1,165 1,180 1,150 1,179 489
2012/08/02 1,155 1,160 1,150 1,160 195
2012/08/01 1,177 1,179 1,154 1,154 135
2012/07/31 1,177 1,178 1,170 1,177 23
2012/07/30 1,170 1,178 1,170 1,170 95
2012/07/27 1,155 1,167 1,155 1,167 185
2012/07/26 1,167 1,170 1,150 1,150 313
2012/07/25 1,170 1,180 1,140 1,160 357
2012/07/24 1,170 1,189 1,170 1,170 202
2012/07/23 1,164 1,190 1,161 1,161 389
2012/07/20 1,182 1,196 1,180 1,180 34
2012/07/19 1,198 1,198 1,183 1,183 68
2012/07/18 1,169 1,195 1,169 1,195 415
2012/07/17 1,180 1,199 1,161 1,199 415
2012/07/13 1,200 1,200 1,183 1,186 105
2012/07/12 1,195 1,250 1,195 1,196 573
2012/07/11 1,204 1,220 1,196 1,199 420
2012/07/10 1,200 1,235 1,198 1,230 376
2012/07/09 1,200 1,210 1,199 1,210 283
2012/07/06 1,210 1,225 1,199 1,202 329
2012/07/05 1,219 1,219 1,200 1,208 445
2012/07/04 1,212 1,223 1,160 1,218 903
2012/07/03 1,220 1,230 1,212 1,212 417
2012/07/02 1,218 1,243 1,210 1,213 174
2012/06/29 1,182 1,218 1,182 1,218 286
2012/06/28 1,195 1,199 1,191 1,198 48
2012/06/27 1,196 1,208 1,187 1,187 273
2012/06/26 1,215 1,223 1,193 1,200 287
2012/06/25 1,210 1,225 1,190 1,203 680
2012/06/22 1,212 1,235 1,207 1,234 200
2012/06/21 1,190 1,258 1,190 1,212 395
2012/06/20 1,222 1,265 1,211 1,217 87
2012/06/19 1,248 1,250 1,185 1,248 203
2012/06/18 1,155 1,280 1,155 1,248 922
2012/06/15 1,152 1,172 1,152 1,156 168
2012/06/14 1,162 1,175 1,162 1,174 40
2012/06/13 1,156 1,175 1,155 1,175 90
2012/06/12 1,180 1,180 1,155 1,155 103
2012/06/11 1,166 1,188 1,155 1,160 134
2012/06/08 1,199 1,200 1,190 1,196 66
2012/06/07 1,190 1,198 1,190 1,198 46
2012/06/06 1,160 1,195 1,160 1,195 81
2012/06/05 1,163 1,187 1,120 1,160 89
2012/06/04 1,200 1,208 1,140 1,199 202
2012/06/01 1,210 1,210 1,203 1,204 17
2012/05/31 1,250 1,250 1,201 1,208 82
2012/05/30 1,242 1,250 1,201 1,201 181
2012/05/29 1,274 1,280 1,257 1,279 185
2012/05/28 1,260 1,280 1,260 1,280 111
2012/05/25 1,256 1,268 1,256 1,263 32
2012/05/24 1,250 1,266 1,250 1,266 98
2012/05/23 1,255 1,284 1,254 1,255 199
2012/05/22 1,282 1,285 1,262 1,285 26
2012/05/21 1,255 1,293 1,250 1,293 169
2012/05/18 1,272 1,285 1,222 1,282 296
2012/05/17 1,278 1,285 1,268 1,280 91
2012/05/16 1,290 1,292 1,166 1,281 535
2012/05/15 1,164 1,300 1,157 1,300 1,287
2012/05/14 1,300 1,300 1,282 1,284 419
2012/05/11 1,315 1,344 1,310 1,344 140
2012/05/10 1,350 1,350 1,348 1,348 13
2012/05/09 1,353 1,360 1,350 1,350 156
2012/05/08 1,380 1,384 1,353 1,353 24
2012/05/07 1,370 1,396 1,350 1,385 225
2012/05/02 1,400 1,400 1,389 1,389 25
2012/05/01 1,390 1,401 1,390 1,390 485
2012/04/27 1,398 1,430 1,390 1,390 580
2012/04/26 1,414 1,414 1,370 1,370 365
2012/04/25 1,392 1,414 1,370 1,414 207
2012/04/24 1,396 1,405 1,388 1,404 236
2012/04/23 1,400 1,412 1,390 1,404 155
2012/04/20 1,411 1,419 1,400 1,403 226
2012/04/19 1,403 1,429 1,400 1,427 300
2012/04/18 1,420 1,425 1,400 1,409 124
2012/04/17 1,430 1,437 1,400 1,418 233
2012/04/16 1,499 1,499 1,400 1,427 411
2012/04/13 1,425 1,455 1,390 1,450 279
2012/04/12 1,510 1,510 1,420 1,430 881
2012/04/11 1,406 1,458 1,406 1,457 876
2012/04/10 1,425 1,440 1,425 1,436 49
2012/04/09 1,430 1,441 1,422 1,433 101
2012/04/06 1,426 1,445 1,425 1,445 10
2012/04/05 1,420 1,444 1,419 1,426 219
2012/04/04 1,430 1,445 1,420 1,444 28
2012/04/03 1,420 1,430 1,412 1,430 146
2012/04/02 1,447 1,447 1,420 1,430 141
2012/03/30 1,423 1,448 1,410 1,447 376
2012/03/29 1,412 1,464 1,393 1,459 447
2012/03/28 1,380 1,471 1,330 1,471 704
2012/03/27 1,460 1,479 1,452 1,455 466
2012/03/26 1,470 1,496 1,462 1,463 477
2012/03/23 1,480 1,480 1,462 1,466 342
2012/03/22 1,495 1,496 1,475 1,475 751
2012/03/21 1,500 1,500 1,476 1,480 318
2012/03/19 1,500 1,501 1,471 1,500 122
2012/03/16 1,490 1,527 1,463 1,468 415
2012/03/15 1,480 1,540 1,450 1,490 609
2012/03/14 1,486 1,543 1,472 1,502 1,356
2012/03/13 1,460 1,490 1,458 1,464 313
2012/03/12 1,463 1,490 1,458 1,490 431
2012/03/09 1,455 1,498 1,451 1,457 434
2012/03/08 1,476 1,503 1,452 1,452 183
2012/03/07 1,469 1,500 1,437 1,499 506
2012/03/06 1,528 1,528 1,398 1,469 1,275
2012/03/05 1,470 1,530 1,470 1,500 597
2012/03/02 1,586 1,628 1,500 1,500 894
2012/03/01 1,630 1,648 1,565 1,633 511
2012/02/29 1,645 1,650 1,620 1,645 987
2012/02/28 1,570 1,620 1,560 1,620 724
2012/02/27 1,530 1,615 1,530 1,570 860
2012/02/24 1,542 1,575 1,512 1,560 1,440
2012/02/23 1,530 1,544 1,498 1,540 628
2012/02/22 1,530 1,540 1,492 1,530 533
2012/02/21 1,530 1,545 1,502 1,530 324
2012/02/20 1,475 1,600 1,470 1,550 1,871
2012/02/17 1,454 1,480 1,421 1,480 664
2012/02/16 1,383 1,458 1,382 1,458 664
2012/02/15 1,380 1,398 1,370 1,397 153
2012/02/14 1,400 1,400 1,357 1,396 535
2012/02/13 1,317 1,387 1,317 1,377 1,245
2012/02/10 1,426 1,466 1,400 1,407 652
2012/02/09 1,462 1,495 1,420 1,421 668
2012/02/08 1,511 1,517 1,455 1,489 468
2012/02/07 1,442 1,530 1,410 1,518 510
2012/02/06 1,364 1,450 1,364 1,450 360
2012/02/03 1,355 1,381 1,355 1,379 165
2012/02/02 1,340 1,355 1,340 1,352 48
2012/02/01 1,375 1,385 1,330 1,370 212
2012/01/31 1,339 1,384 1,324 1,375 212
2012/01/30 1,365 1,385 1,330 1,360 770
2012/01/27 1,366 1,375 1,350 1,373 310
2012/01/26 1,375 1,375 1,315 1,373 280
2012/01/25 1,384 1,400 1,330 1,347 410
2012/01/24 1,294 1,388 1,292 1,384 1,398
2012/01/23 1,270 1,293 1,270 1,293 343
2012/01/20 1,265 1,284 1,260 1,268 636
2012/01/19 1,266 1,271 1,260 1,265 519
2012/01/18 1,261 1,270 1,261 1,266 442
2012/01/17 1,265 1,266 1,252 1,263 170
2012/01/16 1,258 1,265 1,258 1,264 204
2012/01/13 1,266 1,266 1,249 1,261 297
2012/01/12 1,265 1,266 1,261 1,262 259
2012/01/11 1,270 1,270 1,260 1,263 233
2012/01/10 1,263 1,271 1,259 1,270 205
2012/01/06 1,270 1,271 1,260 1,260 113
2012/01/05 1,269 1,285 1,258 1,270 373
2012/01/04 1,270 1,280 1,265 1,266 291

このページの先頭へ