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 |
---|---|---|---|---|---|
2014/12/30 | 262 | 267 | 260 | 266 | 15,500 |
2014/12/29 | 260 | 266 | 258 | 264 | 23,300 |
2014/12/26 | 249 | 258 | 249 | 257 | 25,300 |
2014/12/25 | 251 | 258 | 247 | 247 | 41,700 |
2014/12/24 | 261 | 264 | 254 | 254 | 29,100 |
2014/12/22 | 267 | 270 | 258 | 261 | 26,500 |
2014/12/19 | 265 | 267 | 263 | 265 | 14,000 |
2014/12/18 | 259 | 266 | 258 | 265 | 27,800 |
2014/12/17 | 276 | 281 | 250 | 257 | 70,200 |
2014/12/16 | 279 | 288 | 275 | 280 | 40,300 |
2014/12/15 | 300 | 300 | 284 | 285 | 45,800 |
2014/12/12 | 293 | 308 | 292 | 296 | 30,900 |
2014/12/11 | 299 | 299 | 288 | 293 | 52,900 |
2014/12/10 | 279 | 329 | 272 | 304 | 196,800 |
2014/12/09 | 290 | 295 | 277 | 279 | 96,400 |
2014/12/08 | 300 | 304 | 286 | 291 | 58,000 |
2014/12/05 | 305 | 310 | 293 | 306 | 106,200 |
2014/12/04 | 325 | 329 | 307 | 310 | 155,800 |
2014/12/03 | 318 | 366 | 305 | 340 | 776,500 |
2014/12/02 | 314 | 316 | 291 | 292 | 124,400 |
2014/12/01 | 283 | 307 | 274 | 307 | 169,400 |
2014/11/28 | 270 | 289 | 268 | 289 | 79,300 |
2014/11/27 | 270 | 273 | 266 | 267 | 17,700 |
2014/11/26 | 268 | 271 | 265 | 267 | 12,100 |
2014/11/25 | 265 | 269 | 260 | 265 | 23,400 |
2014/11/21 | 270 | 274 | 265 | 268 | 27,600 |
2014/11/20 | 267 | 275 | 267 | 274 | 30,500 |
2014/11/19 | 259 | 275 | 256 | 275 | 41,700 |
2014/11/18 | 267 | 275 | 261 | 261 | 72,300 |
2014/11/17 | 260 | 261 | 252 | 259 | 56,500 |
2014/11/14 | 275 | 276 | 255 | 261 | 114,500 |
2014/11/13 | 289 | 289 | 267 | 284 | 107,400 |
2014/11/12 | 300 | 318 | 287 | 291 | 253,100 |
2014/11/11 | 375 | 387 | 300 | 325 | 1,180,000 |
2014/11/10 | 335 | 343 | 325 | 343 | 300,500 |
2014/11/07 | 272 | 273 | 251 | 263 | 111,700 |
2014/11/06 | 241 | 270 | 241 | 266 | 168,700 |
2014/11/05 | 232 | 242 | 231 | 241 | 30,700 |
2014/11/04 | 235 | 238 | 230 | 230 | 26,800 |
2014/10/31 | 231 | 232 | 227 | 231 | 16,500 |
2014/10/30 | 232 | 234 | 230 | 231 | 14,400 |
2014/10/29 | 231 | 231 | 226 | 231 | 8,300 |
2014/10/28 | 228 | 229 | 225 | 226 | 5,900 |
2014/10/27 | 227 | 232 | 227 | 228 | 3,600 |
2014/10/24 | 230 | 235 | 222 | 226 | 36,100 |
2014/10/23 | 231 | 231 | 225 | 227 | 14,800 |
2014/10/22 | 223 | 233 | 222 | 225 | 22,300 |
2014/10/21 | 227 | 227 | 217 | 222 | 24,600 |
2014/10/20 | 236 | 237 | 225 | 228 | 55,900 |
2014/10/17 | 223 | 229 | 221 | 228 | 28,100 |
2014/10/16 | 211 | 231 | 210 | 223 | 90,100 |
2014/10/15 | 213 | 225 | 211 | 213 | 50,100 |
2014/10/14 | 212 | 219 | 210 | 215 | 16,600 |
2014/10/10 | 223 | 223 | 211 | 212 | 27,700 |
2014/10/09 | 219 | 229 | 218 | 223 | 32,100 |
2014/10/08 | 220 | 224 | 215 | 217 | 15,900 |
2014/10/07 | 226 | 231 | 224 | 224 | 44,700 |
2014/10/06 | 220 | 237 | 219 | 234 | 51,500 |
2014/10/03 | 219 | 230 | 215 | 225 | 24,900 |
2014/10/02 | 216 | 220 | 212 | 218 | 30,800 |
2014/10/01 | 231 | 231 | 219 | 219 | 48,600 |
2014/09/30 | 235 | 236 | 226 | 229 | 44,500 |
2014/09/29 | 239 | 256 | 234 | 235 | 97,700 |
2014/09/26 | 233 | 240 | 230 | 233 | 83,300 |
2014/09/25 | 256 | 258 | 240 | 241 | 136,300 |
2014/09/24 | 264 | 264 | 255 | 259 | 68,800 |
2014/09/22 | 265 | 272 | 258 | 258 | 95,900 |
2014/09/19 | 261 | 266 | 258 | 260 | 70,700 |
2014/09/18 | 271 | 286 | 264 | 268 | 217,500 |
2014/09/17 | 273 | 273 | 262 | 263 | 92,500 |
2014/09/16 | 285 | 287 | 270 | 278 | 102,900 |
2014/09/12 | 278 | 288 | 274 | 288 | 107,700 |
2014/09/11 | 285 | 290 | 274 | 279 | 119,200 |
2014/09/10 | 290 | 302 | 278 | 279 | 145,600 |
2014/09/09 | 316 | 317 | 283 | 291 | 310,200 |
2014/09/08 | 315 | 340 | 311 | 318 | 491,300 |
2014/09/05 | 355 | 360 | 304 | 309 | 683,600 |
2014/09/04 | 496 | 497 | 368 | 371 | 1,544,500 |
2014/09/03 | 448 | 448 | 448 | 448 | 70,400 |
2014/09/02 | 368 | 368 | 365 | 368 | 552,300 |
2014/09/01 | 288 | 288 | 288 | 288 | 156,400 |
2014/08/29 | 208 | 208 | 208 | 208 | 53,800 |
2014/08/28 | 158 | 158 | 157 | 158 | 2,100 |
2014/08/27 | 158 | 159 | 157 | 158 | 4,300 |
2014/08/26 | 157 | 158 | 154 | 157 | 3,200 |
2014/08/25 | 156 | 158 | 156 | 157 | 17,900 |
2014/08/22 | 153 | 155 | 153 | 155 | 4,100 |
2014/08/21 | 154 | 155 | 153 | 155 | 1,200 |
2014/08/20 | 154 | 154 | 154 | 154 | 2,900 |
2014/08/19 | 158 | 158 | 154 | 154 | 2,700 |
2014/08/18 | 157 | 157 | 154 | 156 | 9,200 |
2014/08/15 | 151 | 155 | 151 | 153 | 6,900 |
2014/08/14 | 153 | 155 | 152 | 155 | 9,600 |
2014/08/13 | 153 | 154 | 152 | 152 | 4,100 |
2014/08/12 | 155 | 157 | 151 | 153 | 12,500 |
2014/08/11 | 158 | 160 | 154 | 154 | 14,200 |
2014/08/08 | 158 | 158 | 156 | 157 | 4,400 |
2014/08/07 | 157 | 158 | 153 | 157 | 7,700 |
2014/08/06 | 156 | 157 | 156 | 156 | 4,500 |
2014/08/05 | 157 | 158 | 157 | 158 | 7,000 |
2014/08/04 | 158 | 158 | 158 | 158 | 5,000 |
2014/08/01 | 157 | 158 | 157 | 158 | 7,600 |
2014/07/31 | 159 | 159 | 158 | 158 | 2,000 |
2014/07/30 | 157 | 160 | 157 | 158 | 8,200 |
2014/07/29 | 160 | 160 | 157 | 160 | 15,400 |
2014/07/28 | 158 | 161 | 156 | 160 | 5,900 |
2014/07/25 | 159 | 160 | 158 | 160 | 2,600 |
2014/07/24 | 159 | 160 | 158 | 159 | 3,000 |
2014/07/23 | 159 | 160 | 158 | 160 | 7,900 |
2014/07/22 | 156 | 161 | 156 | 160 | 11,100 |
2014/07/18 | 157 | 158 | 155 | 155 | 6,900 |
2014/07/17 | 157 | 160 | 157 | 159 | 2,900 |
2014/07/16 | 161 | 161 | 156 | 159 | 13,900 |
2014/07/15 | 159 | 160 | 157 | 160 | 10,100 |
2014/07/14 | 157 | 159 | 157 | 158 | 1,500 |
2014/07/11 | 157 | 160 | 157 | 157 | 3,700 |
2014/07/10 | 160 | 160 | 158 | 159 | 900 |
2014/07/09 | 158 | 160 | 158 | 159 | 2,500 |
2014/07/08 | 160 | 160 | 157 | 159 | 2,200 |
2014/07/07 | 161 | 162 | 158 | 160 | 12,000 |
2014/07/04 | 160 | 160 | 157 | 158 | 7,100 |
2014/07/03 | 160 | 160 | 158 | 158 | 6,500 |
2014/07/02 | 159 | 160 | 158 | 160 | 7,800 |
2014/07/01 | 158 | 160 | 157 | 158 | 4,200 |
2014/06/30 | 156 | 158 | 156 | 158 | 6,300 |
2014/06/27 | 160 | 160 | 157 | 157 | 9,400 |
2014/06/26 | 159 | 160 | 158 | 159 | 4,800 |
2014/06/25 | 158 | 161 | 157 | 157 | 6,200 |
2014/06/24 | 158 | 160 | 154 | 158 | 4,400 |
2014/06/23 | 155 | 159 | 152 | 159 | 5,400 |
2014/06/20 | 162 | 162 | 154 | 156 | 19,200 |
2014/06/19 | 158 | 165 | 158 | 161 | 45,900 |
2014/06/18 | 157 | 157 | 156 | 157 | 2,800 |
2014/06/17 | 155 | 157 | 155 | 157 | 500 |
2014/06/16 | 154 | 157 | 154 | 154 | 1,900 |
2014/06/13 | 154 | 157 | 153 | 154 | 5,200 |
2014/06/12 | 156 | 158 | 154 | 158 | 6,500 |
2014/06/11 | 155 | 157 | 151 | 156 | 13,300 |
2014/06/10 | 157 | 157 | 154 | 154 | 500 |
2014/06/09 | 155 | 157 | 153 | 156 | 1,800 |
2014/06/06 | 154 | 154 | 152 | 154 | 6,800 |
2014/06/05 | 151 | 154 | 150 | 154 | 2,700 |
2014/06/04 | 151 | 154 | 151 | 153 | 2,800 |
2014/06/03 | 153 | 156 | 152 | 152 | 10,600 |
2014/06/02 | 149 | 154 | 147 | 150 | 11,700 |
2014/05/30 | 147 | 148 | 146 | 146 | 7,300 |
2014/05/29 | 150 | 150 | 147 | 147 | 4,900 |
2014/05/28 | 150 | 150 | 143 | 145 | 21,900 |
2014/05/27 | 147 | 150 | 147 | 150 | 4,800 |
2014/05/26 | 149 | 152 | 147 | 150 | 7,900 |
2014/05/23 | 147 | 150 | 145 | 148 | 12,700 |
2014/05/22 | 140 | 153 | 134 | 153 | 53,600 |
2014/05/21 | 154 | 155 | 149 | 155 | 10,400 |
2014/05/20 | 158 | 158 | 154 | 154 | 700 |
2014/05/19 | 158 | 159 | 151 | 159 | 8,600 |
2014/05/16 | 160 | 160 | 158 | 159 | 1,900 |
2014/05/15 | 165 | 165 | 160 | 160 | 7,400 |
2014/05/14 | 159 | 162 | 159 | 162 | 1,600 |
2014/05/13 | 165 | 165 | 158 | 160 | 17,700 |
2014/05/12 | 170 | 178 | 159 | 165 | 55,200 |
2014/05/09 | 164 | 164 | 159 | 163 | 10,000 |
2014/05/08 | 169 | 169 | 160 | 164 | 12,400 |
2014/05/07 | 166 | 170 | 161 | 169 | 10,100 |
2014/05/02 | 167 | 173 | 162 | 167 | 27,100 |
2014/05/01 | 163 | 164 | 155 | 162 | 7,100 |
2014/04/30 | 165 | 166 | 162 | 163 | 4,300 |
2014/04/28 | 161 | 170 | 160 | 164 | 6,900 |
2014/04/25 | 157 | 164 | 156 | 161 | 11,700 |
2014/04/24 | 160 | 160 | 155 | 159 | 1,300 |
2014/04/23 | 158 | 160 | 155 | 160 | 5,600 |
2014/04/22 | 159 | 159 | 154 | 158 | 11,800 |
2014/04/21 | 155 | 161 | 155 | 156 | 13,500 |
2014/04/18 | 156 | 157 | 150 | 155 | 6,900 |
2014/04/17 | 149 | 158 | 149 | 158 | 21,000 |
2014/04/16 | 149 | 150 | 146 | 148 | 9,100 |
2014/04/15 | 150 | 153 | 149 | 149 | 13,900 |
2014/04/14 | 156 | 158 | 150 | 154 | 5,600 |
2014/04/11 | 155 | 172 | 150 | 156 | 30,500 |
2014/04/10 | 156 | 160 | 152 | 152 | 32,100 |
2014/04/09 | 170 | 170 | 159 | 160 | 29,900 |
2014/04/08 | 167 | 174 | 165 | 168 | 27,200 |
2014/04/07 | 169 | 190 | 163 | 171 | 134,400 |
2014/04/04 | 152 | 174 | 150 | 159 | 53,600 |
2014/04/03 | 153 | 153 | 148 | 150 | 12,900 |
2014/04/02 | 154 | 154 | 147 | 148 | 10,000 |
2014/04/01 | 152 | 152 | 144 | 151 | 18,600 |
2014/03/31 | 150 | 154 | 147 | 150 | 8,900 |
2014/03/28 | 154 | 154 | 143 | 153 | 6,400 |
2014/03/27 | 155 | 160 | 149 | 149 | 26,400 |
2014/03/26 | 149 | 155 | 147 | 150 | 37,400 |
2014/03/25 | 164 | 172 | 146 | 157 | 216,800 |
2014/03/24 | 138 | 138 | 133 | 134 | 14,400 |
2014/03/20 | 135 | 135 | 133 | 133 | 2,500 |
2014/03/19 | 136 | 138 | 133 | 138 | 1,200 |
2014/03/18 | 141 | 141 | 136 | 137 | 9,900 |
2014/03/17 | 137 | 141 | 133 | 136 | 4,700 |
2014/03/14 | 140 | 140 | 136 | 137 | 5,000 |
2014/03/13 | 142 | 143 | 141 | 142 | 700 |
2014/03/12 | 141 | 143 | 140 | 141 | 1,200 |
2014/03/11 | 141 | 141 | 141 | 141 | 2,500 |
2014/03/10 | 145 | 145 | 140 | 140 | 9,300 |
2014/03/07 | 139 | 146 | 138 | 143 | 11,800 |
2014/03/06 | 137 | 140 | 137 | 138 | 4,000 |
2014/03/05 | 137 | 138 | 136 | 136 | 800 |
2014/03/04 | 137 | 137 | 134 | 136 | 1,800 |
2014/03/03 | 136 | 136 | 133 | 134 | 1,900 |
2014/02/28 | 138 | 138 | 133 | 136 | 3,700 |
2014/02/27 | 140 | 140 | 137 | 137 | 2,200 |
2014/02/26 | 140 | 143 | 137 | 138 | 9,000 |
2014/02/25 | 141 | 142 | 140 | 140 | 1,900 |
2014/02/24 | 139 | 141 | 136 | 140 | 4,400 |
2014/02/21 | 140 | 140 | 139 | 140 | 2,100 |
2014/02/20 | 139 | 139 | 137 | 138 | 1,200 |
2014/02/19 | 140 | 140 | 138 | 139 | 4,100 |
2014/02/18 | 139 | 139 | 135 | 139 | 3,600 |
2014/02/17 | 135 | 139 | 134 | 136 | 7,000 |
2014/02/14 | 139 | 141 | 136 | 136 | 5,400 |
2014/02/13 | 141 | 141 | 138 | 139 | 3,900 |
2014/02/12 | 142 | 142 | 137 | 139 | 7,600 |
2014/02/10 | 138 | 141 | 138 | 140 | 4,400 |
2014/02/07 | 141 | 141 | 132 | 136 | 9,700 |
2014/02/06 | 142 | 142 | 127 | 134 | 61,200 |
2014/02/05 | 134 | 144 | 132 | 132 | 11,700 |
2014/02/04 | 143 | 143 | 133 | 134 | 27,700 |
2014/02/03 | 152 | 187 | 140 | 143 | 116,100 |
2014/01/31 | 158 | 158 | 150 | 152 | 9,300 |
2014/01/30 | 155 | 161 | 153 | 153 | 4,100 |
2014/01/29 | 155 | 160 | 153 | 156 | 5,200 |
2014/01/28 | 156 | 156 | 151 | 154 | 2,100 |
2014/01/27 | 152 | 156 | 150 | 151 | 4,200 |
2014/01/24 | 158 | 158 | 153 | 153 | 3,000 |
2014/01/23 | 160 | 162 | 157 | 158 | 3,600 |
2014/01/22 | 164 | 164 | 158 | 160 | 3,700 |
2014/01/21 | 157 | 165 | 157 | 163 | 16,100 |
2014/01/20 | 152 | 160 | 152 | 156 | 10,400 |
2014/01/17 | 154 | 154 | 151 | 151 | 1,400 |
2014/01/16 | 154 | 157 | 148 | 153 | 34,400 |
2014/01/15 | 149 | 154 | 149 | 153 | 3,200 |
2014/01/14 | 153 | 153 | 150 | 150 | 4,200 |
2014/01/10 | 151 | 151 | 151 | 151 | 1,400 |
2014/01/09 | 155 | 155 | 151 | 153 | 4,300 |
2014/01/08 | 153 | 154 | 149 | 153 | 8,500 |
2014/01/07 | 149 | 152 | 145 | 148 | 4,600 |
2014/01/06 | 149 | 149 | 141 | 143 | 13,900 |