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 |
---|---|---|---|---|---|
2013/12/30 | 149 | 150 | 143 | 149 | 13,300 |
2013/12/27 | 146 | 149 | 144 | 144 | 7,200 |
2013/12/26 | 141 | 147 | 141 | 142 | 8,700 |
2013/12/25 | 139 | 143 | 139 | 141 | 17,300 |
2013/12/24 | 151 | 152 | 133 | 144 | 42,200 |
2013/12/20 | 151 | 153 | 150 | 151 | 12,500 |
2013/12/19 | 151 | 153 | 150 | 150 | 19,000 |
2013/12/18 | 153 | 154 | 150 | 153 | 19,200 |
2013/12/17 | 156 | 156 | 153 | 153 | 4,600 |
2013/12/16 | 156 | 156 | 152 | 156 | 31,600 |
2013/12/13 | 157 | 157 | 156 | 156 | 1,600 |
2013/12/12 | 160 | 160 | 154 | 157 | 23,900 |
2013/12/11 | 161 | 162 | 157 | 162 | 6,000 |
2013/12/10 | 157 | 168 | 156 | 162 | 32,800 |
2013/12/09 | 158 | 160 | 155 | 157 | 9,000 |
2013/12/06 | 156 | 157 | 155 | 155 | 3,500 |
2013/12/05 | 157 | 157 | 156 | 156 | 4,700 |
2013/12/04 | 160 | 161 | 157 | 157 | 6,200 |
2013/12/03 | 157 | 160 | 156 | 160 | 7,300 |
2013/12/02 | 158 | 159 | 156 | 158 | 8,500 |
2013/11/29 | 159 | 159 | 158 | 158 | 4,800 |
2013/11/28 | 158 | 159 | 156 | 158 | 6,900 |
2013/11/27 | 159 | 159 | 158 | 158 | 3,200 |
2013/11/26 | 157 | 162 | 157 | 159 | 5,300 |
2013/11/25 | 162 | 162 | 157 | 158 | 4,000 |
2013/11/22 | 158 | 160 | 155 | 160 | 6,500 |
2013/11/21 | 155 | 158 | 152 | 157 | 6,600 |
2013/11/20 | 157 | 157 | 151 | 155 | 24,400 |
2013/11/19 | 160 | 162 | 155 | 155 | 33,800 |
2013/11/18 | 161 | 164 | 156 | 160 | 17,400 |
2013/11/15 | 160 | 164 | 155 | 162 | 15,400 |
2013/11/14 | 163 | 169 | 158 | 158 | 12,400 |
2013/11/13 | 167 | 167 | 162 | 162 | 1,600 |
2013/11/12 | 166 | 166 | 162 | 162 | 5,600 |
2013/11/11 | 164 | 170 | 164 | 165 | 8,400 |
2013/11/08 | 167 | 167 | 161 | 164 | 5,600 |
2013/11/07 | 168 | 168 | 167 | 167 | 600 |
2013/11/06 | 166 | 168 | 165 | 166 | 2,500 |
2013/11/05 | 163 | 167 | 161 | 166 | 8,000 |
2013/11/01 | 167 | 167 | 162 | 163 | 3,900 |
2013/10/31 | 173 | 173 | 165 | 167 | 7,000 |
2013/10/30 | 173 | 180 | 171 | 174 | 7,700 |
2013/10/29 | 171 | 183 | 170 | 175 | 14,400 |
2013/10/28 | 178 | 180 | 165 | 170 | 9,000 |
2013/10/25 | 170 | 178 | 170 | 176 | 15,300 |
2013/10/24 | 172 | 175 | 167 | 169 | 4,500 |
2013/10/23 | 167 | 178 | 167 | 171 | 37,200 |
2013/10/22 | 162 | 198 | 162 | 170 | 121,500 |
2013/10/21 | 160 | 161 | 158 | 160 | 7,500 |
2013/10/18 | 156 | 158 | 156 | 156 | 1,900 |
2013/10/17 | 155 | 158 | 155 | 158 | 3,200 |
2013/10/16 | 156 | 156 | 154 | 154 | 1,500 |
2013/10/15 | 157 | 158 | 156 | 156 | 1,500 |
2013/10/11 | 159 | 159 | 153 | 156 | 9,000 |
2013/10/10 | 156 | 161 | 156 | 159 | 2,200 |
2013/10/09 | 161 | 161 | 156 | 157 | 3,800 |
2013/10/07 | 156 | 161 | 155 | 161 | 5,700 |
2013/10/04 | 158 | 158 | 157 | 157 | 1,200 |
2013/10/03 | 158 | 159 | 158 | 159 | 500 |
2013/10/02 | 161 | 161 | 158 | 159 | 5,000 |
2013/10/01 | 159 | 162 | 159 | 160 | 4,600 |
2013/09/30 | 161 | 163 | 160 | 162 | 4,700 |
2013/09/27 | 162 | 163 | 161 | 161 | 1,700 |
2013/09/26 | 160 | 164 | 158 | 162 | 11,600 |
2013/09/25 | 164 | 170 | 161 | 170 | 11,600 |
2013/09/24 | 161 | 163 | 160 | 163 | 5,300 |
2013/09/20 | 166 | 168 | 162 | 163 | 7,700 |
2013/09/19 | 168 | 168 | 165 | 165 | 3,400 |
2013/09/18 | 173 | 173 | 164 | 167 | 5,700 |
2013/09/17 | 173 | 173 | 163 | 168 | 6,800 |
2013/09/13 | 167 | 168 | 155 | 160 | 6,000 |
2013/09/12 | 163 | 163 | 162 | 162 | 1,400 |
2013/09/11 | 165 | 170 | 157 | 163 | 4,900 |
2013/09/10 | 164 | 167 | 160 | 167 | 4,300 |
2013/09/09 | 164 | 168 | 162 | 164 | 3,600 |
2013/09/06 | 173 | 175 | 162 | 162 | 6,000 |
2013/09/05 | 165 | 168 | 163 | 163 | 700 |
2013/09/04 | 168 | 177 | 164 | 169 | 24,500 |
2013/09/03 | 161 | 205 | 160 | 166 | 59,100 |
2013/09/02 | 158 | 161 | 155 | 158 | 1,900 |
2013/08/30 | 161 | 161 | 151 | 158 | 6,500 |
2013/08/29 | 160 | 160 | 158 | 158 | 900 |
2013/08/28 | 159 | 159 | 155 | 156 | 3,300 |
2013/08/27 | 157 | 160 | 155 | 160 | 2,100 |
2013/08/26 | 155 | 155 | 153 | 155 | 2,000 |
2013/08/23 | 150 | 155 | 150 | 155 | 600 |
2013/08/22 | 154 | 154 | 150 | 151 | 1,900 |
2013/08/21 | 156 | 156 | 153 | 154 | 2,300 |
2013/08/20 | 152 | 158 | 152 | 153 | 3,100 |
2013/08/19 | 153 | 153 | 152 | 152 | 1,100 |
2013/08/16 | 154 | 155 | 152 | 152 | 2,800 |
2013/08/15 | 154 | 154 | 152 | 154 | 1,200 |
2013/08/14 | 158 | 158 | 148 | 152 | 11,800 |
2013/08/13 | 160 | 162 | 148 | 158 | 11,300 |
2013/08/12 | 161 | 161 | 158 | 160 | 2,100 |
2013/08/09 | 165 | 167 | 160 | 160 | 2,100 |
2013/08/08 | 165 | 165 | 163 | 163 | 1,900 |
2013/08/07 | 166 | 176 | 163 | 165 | 12,500 |
2013/08/06 | 166 | 177 | 161 | 176 | 18,700 |
2013/08/05 | 160 | 164 | 158 | 164 | 1,800 |
2013/08/02 | 156 | 162 | 156 | 158 | 2,500 |
2013/08/01 | 155 | 160 | 155 | 156 | 3,200 |
2013/07/31 | 155 | 161 | 155 | 155 | 3,300 |
2013/07/30 | 155 | 161 | 155 | 157 | 1,600 |
2013/07/29 | 162 | 163 | 154 | 155 | 16,100 |
2013/07/26 | 168 | 168 | 163 | 167 | 1,800 |
2013/07/25 | 164 | 168 | 164 | 165 | 2,600 |
2013/07/24 | 163 | 165 | 161 | 163 | 8,500 |
2013/07/23 | 162 | 164 | 161 | 161 | 600 |
2013/07/22 | 159 | 163 | 159 | 161 | 2,500 |
2013/07/19 | 162 | 163 | 159 | 159 | 11,200 |
2013/07/18 | 164 | 165 | 161 | 162 | 5,600 |
2013/07/17 | 164 | 167 | 162 | 163 | 2,300 |
2013/07/16 | 165 | 165 | 158 | 165 | 7,200 |
2013/07/12 | 171 | 171 | 164 | 165 | 4,700 |
2013/07/11 | 163 | 163 | 162 | 163 | 2,800 |
2013/07/10 | 165 | 165 | 162 | 163 | 2,500 |
2013/07/09 | 169 | 171 | 164 | 165 | 4,400 |
2013/07/08 | 170 | 172 | 166 | 169 | 5,200 |
2013/07/05 | 167 | 174 | 166 | 168 | 7,800 |
2013/07/04 | 165 | 166 | 161 | 166 | 8,200 |
2013/07/03 | 160 | 170 | 160 | 164 | 17,300 |
2013/07/02 | 164 | 166 | 160 | 161 | 5,600 |
2013/07/01 | 169 | 169 | 156 | 159 | 5,800 |
2013/06/28 | 152 | 161 | 152 | 160 | 15,100 |
2013/06/27 | 156 | 162 | 150 | 152 | 19,400 |
2013/06/26 | 165 | 170 | 155 | 156 | 25,600 |
2013/06/25 | 176 | 181 | 164 | 165 | 51,000 |
2013/06/24 | 197 | 203 | 175 | 175 | 163,400 |
2013/06/21 | 158 | 213 | 155 | 213 | 113,500 |
2013/06/20 | 164 | 164 | 159 | 163 | 4,200 |
2013/06/19 | 159 | 161 | 159 | 159 | 3,300 |
2013/06/18 | 160 | 163 | 155 | 159 | 3,500 |
2013/06/17 | 153 | 161 | 153 | 160 | 2,900 |
2013/06/14 | 158 | 158 | 152 | 157 | 2,700 |
2013/06/13 | 162 | 163 | 158 | 158 | 1,700 |
2013/06/12 | 159 | 163 | 157 | 162 | 2,400 |
2013/06/11 | 158 | 163 | 158 | 162 | 4,200 |
2013/06/10 | 157 | 162 | 157 | 161 | 3,700 |
2013/06/07 | 159 | 159 | 152 | 157 | 4,200 |
2013/06/06 | 180 | 180 | 160 | 161 | 17,400 |
2013/06/05 | 161 | 176 | 161 | 171 | 8,100 |
2013/06/04 | 163 | 167 | 161 | 163 | 3,500 |
2013/06/03 | 168 | 173 | 160 | 173 | 34,700 |
2013/05/31 | 168 | 180 | 168 | 175 | 60,500 |
2013/05/30 | 182 | 182 | 164 | 167 | 14,200 |
2013/05/29 | 183 | 183 | 177 | 181 | 2,700 |
2013/05/28 | 185 | 185 | 177 | 178 | 2,500 |
2013/05/27 | 190 | 190 | 180 | 180 | 5,100 |
2013/05/24 | 181 | 182 | 175 | 175 | 10,400 |
2013/05/23 | 182 | 187 | 180 | 182 | 9,100 |
2013/05/22 | 187 | 187 | 182 | 185 | 8,500 |
2013/05/21 | 190 | 195 | 185 | 190 | 10,500 |
2013/05/20 | 199 | 202 | 191 | 194 | 9,100 |
2013/05/17 | 184 | 193 | 184 | 190 | 14,300 |
2013/05/16 | 187 | 193 | 180 | 184 | 14,900 |
2013/05/15 | 206 | 206 | 173 | 184 | 25,600 |
2013/05/14 | 224 | 224 | 207 | 207 | 28,200 |
2013/05/13 | 217 | 226 | 217 | 223 | 30,100 |
2013/05/10 | 210 | 216 | 205 | 213 | 16,600 |
2013/05/09 | 203 | 212 | 203 | 207 | 22,300 |
2013/05/08 | 200 | 222 | 199 | 217 | 56,700 |
2013/05/07 | 196 | 203 | 196 | 203 | 23,700 |
2013/05/02 | 195 | 201 | 186 | 191 | 24,800 |
2013/05/01 | 185 | 194 | 185 | 190 | 15,700 |
2013/04/30 | 182 | 185 | 181 | 182 | 13,900 |
2013/04/26 | 186 | 192 | 180 | 182 | 32,200 |
2013/04/25 | 179 | 222 | 175 | 181 | 163,400 |
2013/04/24 | 178 | 181 | 176 | 176 | 7,700 |
2013/04/23 | 178 | 178 | 176 | 176 | 2,900 |
2013/04/22 | 175 | 177 | 173 | 177 | 10,700 |
2013/04/19 | 177 | 178 | 175 | 178 | 4,000 |
2013/04/18 | 180 | 180 | 172 | 177 | 8,500 |
2013/04/17 | 178 | 184 | 173 | 180 | 10,100 |
2013/04/16 | 179 | 179 | 170 | 178 | 15,400 |
2013/04/15 | 179 | 186 | 176 | 180 | 55,400 |
2013/04/12 | 180 | 226 | 180 | 194 | 309,300 |
2013/04/11 | 175 | 187 | 167 | 176 | 17,900 |
2013/04/10 | 167 | 174 | 165 | 173 | 19,700 |
2013/04/09 | 166 | 171 | 165 | 170 | 11,400 |
2013/04/08 | 167 | 167 | 158 | 165 | 46,500 |
2013/04/05 | 172 | 178 | 164 | 166 | 42,100 |
2013/04/04 | 174 | 175 | 161 | 165 | 63,000 |
2013/04/03 | 183 | 184 | 168 | 176 | 92,200 |
2013/04/02 | 265 | 265 | 176 | 183 | 448,300 |
2013/04/01 | 154 | 204 | 154 | 204 | 110,900 |
2013/03/29 | 149 | 155 | 149 | 154 | 8,000 |
2013/03/28 | 150 | 154 | 146 | 147 | 8,000 |
2013/03/27 | 146 | 154 | 144 | 154 | 10,000 |
2013/03/27 | 1 -> 10.00 分割 | ||||
2013/03/26 | 1,478 | 1,528 | 1,478 | 1,505 | 1,497 |
2013/03/25 | 1,451 | 1,530 | 1,450 | 1,518 | 4,582 |
2013/03/22 | 1,550 | 1,551 | 1,500 | 1,520 | 1,399 |
2013/03/21 | 1,500 | 1,550 | 1,500 | 1,531 | 1,668 |
2013/03/19 | 1,501 | 1,559 | 1,501 | 1,532 | 1,830 |
2013/03/18 | 1,500 | 1,566 | 1,495 | 1,564 | 3,071 |
2013/03/15 | 1,490 | 1,550 | 1,481 | 1,501 | 735 |
2013/03/14 | 1,477 | 1,495 | 1,458 | 1,495 | 265 |
2013/03/13 | 1,444 | 1,490 | 1,430 | 1,490 | 676 |
2013/03/12 | 1,452 | 1,481 | 1,450 | 1,450 | 528 |
2013/03/11 | 1,512 | 1,512 | 1,450 | 1,450 | 1,236 |
2013/03/08 | 1,515 | 1,520 | 1,478 | 1,513 | 977 |
2013/03/07 | 1,475 | 1,505 | 1,470 | 1,500 | 335 |
2013/03/06 | 1,518 | 1,518 | 1,466 | 1,474 | 1,189 |
2013/03/05 | 1,480 | 1,575 | 1,480 | 1,519 | 1,316 |
2013/03/04 | 1,450 | 1,580 | 1,430 | 1,520 | 4,477 |
2013/03/01 | 1,418 | 1,420 | 1,396 | 1,409 | 506 |
2013/02/28 | 1,440 | 1,440 | 1,387 | 1,418 | 556 |
2013/02/27 | 1,419 | 1,429 | 1,395 | 1,410 | 540 |
2013/02/26 | 1,437 | 1,478 | 1,379 | 1,428 | 1,408 |
2013/02/25 | 1,500 | 1,510 | 1,360 | 1,434 | 2,858 |
2013/02/22 | 1,346 | 1,490 | 1,317 | 1,472 | 1,093 |
2013/02/21 | 1,339 | 1,342 | 1,312 | 1,316 | 289 |
2013/02/20 | 1,314 | 1,330 | 1,280 | 1,299 | 266 |
2013/02/19 | 1,246 | 1,314 | 1,221 | 1,312 | 984 |
2013/02/18 | 1,298 | 1,312 | 1,200 | 1,239 | 1,569 |
2013/02/15 | 1,399 | 1,399 | 1,270 | 1,315 | 1,334 |
2013/02/14 | 1,400 | 1,400 | 1,250 | 1,316 | 3,784 |
2013/02/13 | 1,498 | 1,508 | 1,440 | 1,460 | 675 |
2013/02/12 | 1,479 | 1,512 | 1,455 | 1,490 | 584 |
2013/02/08 | 1,525 | 1,550 | 1,420 | 1,479 | 4,739 |
2013/02/07 | 1,569 | 1,569 | 1,511 | 1,530 | 509 |
2013/02/06 | 1,560 | 1,571 | 1,530 | 1,569 | 1,796 |
2013/02/05 | 1,525 | 1,564 | 1,524 | 1,524 | 579 |
2013/02/04 | 1,550 | 1,600 | 1,530 | 1,530 | 1,541 |
2013/02/01 | 1,548 | 1,548 | 1,512 | 1,512 | 1,005 |
2013/01/31 | 1,569 | 1,580 | 1,518 | 1,549 | 1,573 |
2013/01/30 | 1,549 | 1,580 | 1,510 | 1,530 | 1,522 |
2013/01/29 | 1,529 | 1,543 | 1,508 | 1,534 | 1,356 |
2013/01/28 | 1,491 | 1,559 | 1,490 | 1,517 | 2,112 |
2013/01/25 | 1,451 | 1,587 | 1,440 | 1,483 | 3,124 |
2013/01/24 | 1,430 | 1,469 | 1,400 | 1,449 | 2,382 |
2013/01/23 | 1,547 | 1,547 | 1,477 | 1,489 | 1,758 |
2013/01/22 | 1,535 | 1,579 | 1,500 | 1,538 | 2,917 |
2013/01/21 | 1,530 | 1,590 | 1,501 | 1,550 | 5,758 |
2013/01/18 | 1,640 | 1,680 | 1,500 | 1,500 | 16,301 |
2013/01/17 | 1,447 | 1,720 | 1,424 | 1,720 | 29,433 |
2013/01/16 | 1,485 | 1,485 | 1,420 | 1,420 | 3,375 |
2013/01/15 | 1,429 | 1,486 | 1,427 | 1,469 | 2,808 |
2013/01/11 | 1,497 | 1,500 | 1,416 | 1,425 | 3,702 |
2013/01/10 | 1,471 | 1,508 | 1,420 | 1,451 | 5,236 |
2013/01/09 | 1,490 | 1,490 | 1,449 | 1,469 | 4,323 |
2013/01/08 | 1,465 | 1,515 | 1,440 | 1,460 | 4,426 |
2013/01/07 | 1,560 | 1,561 | 1,450 | 1,450 | 8,490 |
2013/01/04 | 1,725 | 1,725 | 1,617 | 1,629 | 7,527 |