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 |
---|---|---|---|---|---|
2016/12/30 | 350 | 352 | 348 | 352 | 5,300 |
2016/12/29 | 351 | 351 | 345 | 349 | 9,200 |
2016/12/28 | 350 | 352 | 348 | 351 | 5,600 |
2016/12/27 | 348 | 355 | 348 | 352 | 23,000 |
2016/12/26 | 347 | 349 | 344 | 348 | 16,000 |
2016/12/22 | 337 | 344 | 335 | 344 | 17,600 |
2016/12/21 | 335 | 337 | 335 | 337 | 6,700 |
2016/12/20 | 336 | 339 | 336 | 338 | 2,900 |
2016/12/19 | 338 | 340 | 336 | 337 | 4,600 |
2016/12/16 | 339 | 340 | 337 | 338 | 3,100 |
2016/12/15 | 339 | 339 | 336 | 339 | 5,300 |
2016/12/14 | 338 | 339 | 336 | 336 | 2,700 |
2016/12/13 | 339 | 339 | 336 | 337 | 2,700 |
2016/12/12 | 339 | 339 | 332 | 337 | 7,000 |
2016/12/09 | 331 | 336 | 331 | 333 | 4,200 |
2016/12/08 | 336 | 336 | 331 | 333 | 5,600 |
2016/12/07 | 335 | 336 | 333 | 336 | 6,800 |
2016/12/06 | 336 | 337 | 321 | 332 | 30,700 |
2016/12/05 | 345 | 345 | 332 | 338 | 16,700 |
2016/12/02 | 343 | 362 | 337 | 341 | 34,200 |
2016/12/01 | 344 | 344 | 339 | 340 | 7,400 |
2016/11/30 | 345 | 345 | 339 | 341 | 8,700 |
2016/11/29 | 345 | 346 | 340 | 343 | 8,500 |
2016/11/28 | 345 | 347 | 340 | 345 | 11,700 |
2016/11/25 | 347 | 347 | 343 | 344 | 10,200 |
2016/11/24 | 347 | 347 | 342 | 345 | 17,500 |
2016/11/22 | 344 | 344 | 333 | 338 | 21,200 |
2016/11/21 | 345 | 345 | 339 | 339 | 10,000 |
2016/11/18 | 345 | 345 | 331 | 342 | 15,300 |
2016/11/17 | 348 | 348 | 340 | 343 | 20,800 |
2016/11/16 | 344 | 350 | 342 | 349 | 8,500 |
2016/11/15 | 350 | 353 | 342 | 342 | 23,800 |
2016/11/14 | 347 | 355 | 330 | 349 | 105,800 |
2016/11/11 | 388 | 395 | 383 | 395 | 32,700 |
2016/11/10 | 373 | 389 | 373 | 389 | 19,100 |
2016/11/09 | 373 | 379 | 361 | 363 | 15,300 |
2016/11/08 | 384 | 384 | 360 | 371 | 14,700 |
2016/11/07 | 380 | 386 | 379 | 384 | 17,500 |
2016/11/04 | 381 | 381 | 375 | 380 | 8,900 |
2016/11/02 | 382 | 383 | 376 | 380 | 10,900 |
2016/11/01 | 379 | 384 | 379 | 382 | 5,100 |
2016/10/31 | 383 | 388 | 379 | 379 | 7,700 |
2016/10/28 | 377 | 388 | 377 | 385 | 6,700 |
2016/10/27 | 381 | 383 | 377 | 377 | 12,900 |
2016/10/26 | 382 | 386 | 382 | 384 | 12,100 |
2016/10/25 | 386 | 386 | 382 | 382 | 4,900 |
2016/10/24 | 378 | 386 | 378 | 383 | 11,800 |
2016/10/21 | 376 | 381 | 376 | 378 | 13,200 |
2016/10/20 | 379 | 384 | 378 | 380 | 6,300 |
2016/10/19 | 375 | 383 | 373 | 379 | 29,300 |
2016/10/18 | 369 | 374 | 368 | 371 | 12,200 |
2016/10/17 | 369 | 370 | 364 | 369 | 9,500 |
2016/10/14 | 367 | 368 | 365 | 367 | 3,000 |
2016/10/13 | 366 | 369 | 363 | 367 | 15,100 |
2016/10/12 | 363 | 368 | 360 | 364 | 10,000 |
2016/10/11 | 358 | 366 | 358 | 362 | 13,900 |
2016/10/07 | 360 | 360 | 357 | 359 | 3,500 |
2016/10/06 | 362 | 362 | 355 | 360 | 6,300 |
2016/10/05 | 355 | 363 | 350 | 359 | 17,200 |
2016/10/04 | 352 | 357 | 351 | 354 | 11,600 |
2016/10/03 | 349 | 352 | 346 | 348 | 10,300 |
2016/09/30 | 346 | 349 | 346 | 347 | 7,600 |
2016/09/29 | 350 | 350 | 345 | 349 | 15,200 |
2016/09/28 | 348 | 353 | 341 | 347 | 56,400 |
2016/09/27 | 373 | 373 | 360 | 371 | 45,500 |
2016/09/26 | 379 | 380 | 373 | 374 | 29,500 |
2016/09/23 | 383 | 388 | 370 | 373 | 41,900 |
2016/09/21 | 393 | 393 | 385 | 388 | 13,000 |
2016/09/20 | 392 | 393 | 390 | 392 | 21,100 |
2016/09/16 | 388 | 391 | 385 | 388 | 20,900 |
2016/09/15 | 378 | 396 | 375 | 385 | 50,200 |
2016/09/14 | 365 | 380 | 365 | 377 | 35,500 |
2016/09/13 | 362 | 362 | 358 | 362 | 8,400 |
2016/09/12 | 356 | 361 | 356 | 359 | 14,100 |
2016/09/09 | 358 | 359 | 355 | 359 | 11,000 |
2016/09/08 | 358 | 361 | 358 | 360 | 6,000 |
2016/09/07 | 357 | 360 | 357 | 358 | 6,800 |
2016/09/06 | 362 | 362 | 356 | 361 | 6,600 |
2016/09/05 | 362 | 362 | 359 | 362 | 5,800 |
2016/09/02 | 358 | 359 | 353 | 356 | 16,100 |
2016/09/01 | 364 | 364 | 362 | 362 | 2,500 |
2016/08/31 | 364 | 365 | 358 | 359 | 10,200 |
2016/08/30 | 360 | 362 | 359 | 362 | 5,600 |
2016/08/29 | 361 | 363 | 360 | 361 | 7,300 |
2016/08/26 | 353 | 360 | 353 | 358 | 4,000 |
2016/08/25 | 355 | 361 | 350 | 357 | 6,000 |
2016/08/24 | 359 | 360 | 356 | 357 | 4,700 |
2016/08/23 | 362 | 363 | 358 | 361 | 10,000 |
2016/08/22 | 350 | 357 | 349 | 357 | 6,600 |
2016/08/19 | 337 | 351 | 337 | 342 | 5,700 |
2016/08/18 | 340 | 344 | 338 | 339 | 13,000 |
2016/08/17 | 338 | 345 | 338 | 341 | 7,200 |
2016/08/16 | 351 | 351 | 340 | 345 | 4,200 |
2016/08/15 | 361 | 361 | 347 | 350 | 22,200 |
2016/08/12 | 355 | 360 | 353 | 354 | 7,300 |
2016/08/10 | 355 | 359 | 349 | 354 | 6,500 |
2016/08/09 | 360 | 360 | 349 | 354 | 9,600 |
2016/08/08 | 348 | 365 | 345 | 356 | 12,800 |
2016/08/05 | 343 | 348 | 340 | 340 | 6,100 |
2016/08/04 | 341 | 347 | 341 | 342 | 3,000 |
2016/08/03 | 344 | 346 | 342 | 342 | 3,900 |
2016/08/02 | 345 | 346 | 344 | 346 | 3,700 |
2016/08/01 | 339 | 348 | 338 | 345 | 5,500 |
2016/07/29 | 336 | 338 | 331 | 336 | 3,600 |
2016/07/28 | 337 | 340 | 335 | 336 | 3,500 |
2016/07/27 | 338 | 339 | 337 | 337 | 3,400 |
2016/07/26 | 338 | 342 | 338 | 338 | 6,000 |
2016/07/25 | 331 | 338 | 331 | 335 | 3,900 |
2016/07/22 | 334 | 335 | 333 | 334 | 3,500 |
2016/07/21 | 331 | 334 | 330 | 334 | 6,000 |
2016/07/20 | 333 | 333 | 330 | 331 | 4,100 |
2016/07/19 | 334 | 334 | 330 | 331 | 6,700 |
2016/07/15 | 336 | 341 | 328 | 330 | 14,900 |
2016/07/14 | 333 | 335 | 331 | 335 | 5,700 |
2016/07/13 | 335 | 343 | 333 | 333 | 8,700 |
2016/07/12 | 330 | 336 | 330 | 332 | 15,400 |
2016/07/11 | 334 | 334 | 327 | 330 | 9,600 |
2016/07/08 | 333 | 333 | 327 | 328 | 3,700 |
2016/07/07 | 333 | 342 | 330 | 330 | 10,800 |
2016/07/06 | 331 | 334 | 331 | 333 | 4,300 |
2016/07/05 | 338 | 343 | 338 | 338 | 7,700 |
2016/07/04 | 334 | 347 | 331 | 343 | 8,000 |
2016/07/01 | 331 | 334 | 330 | 334 | 4,600 |
2016/06/30 | 328 | 335 | 328 | 331 | 12,200 |
2016/06/29 | 327 | 329 | 320 | 328 | 11,400 |
2016/06/28 | 310 | 319 | 309 | 319 | 32,600 |
2016/06/27 | 306 | 317 | 303 | 311 | 17,400 |
2016/06/24 | 342 | 342 | 300 | 305 | 37,400 |
2016/06/23 | 337 | 337 | 330 | 334 | 8,700 |
2016/06/22 | 338 | 338 | 330 | 337 | 5,400 |
2016/06/21 | 335 | 338 | 331 | 338 | 6,900 |
2016/06/20 | 325 | 339 | 325 | 331 | 19,800 |
2016/06/17 | 333 | 345 | 317 | 325 | 15,800 |
2016/06/16 | 374 | 374 | 331 | 333 | 66,800 |
2016/06/15 | 370 | 398 | 353 | 358 | 196,800 |
2016/06/14 | 343 | 343 | 310 | 322 | 42,900 |
2016/06/13 | 345 | 353 | 343 | 346 | 15,400 |
2016/06/10 | 350 | 360 | 350 | 355 | 8,700 |
2016/06/09 | 362 | 362 | 350 | 352 | 20,400 |
2016/06/08 | 360 | 370 | 353 | 357 | 47,600 |
2016/06/07 | 369 | 417 | 355 | 381 | 438,200 |
2016/06/06 | 338 | 339 | 332 | 337 | 8,900 |
2016/06/03 | 332 | 350 | 332 | 346 | 38,800 |
2016/06/02 | 325 | 332 | 324 | 329 | 17,400 |
2016/06/01 | 323 | 327 | 320 | 325 | 5,100 |
2016/05/31 | 322 | 323 | 320 | 323 | 7,500 |
2016/05/30 | 321 | 323 | 320 | 322 | 10,200 |
2016/05/27 | 316 | 321 | 315 | 320 | 5,100 |
2016/05/26 | 315 | 323 | 315 | 316 | 13,700 |
2016/05/25 | 308 | 315 | 308 | 313 | 6,800 |
2016/05/24 | 324 | 324 | 295 | 306 | 26,800 |
2016/05/23 | 320 | 322 | 318 | 320 | 8,700 |
2016/05/20 | 320 | 320 | 317 | 318 | 6,700 |
2016/05/19 | 309 | 323 | 309 | 320 | 17,000 |
2016/05/18 | 313 | 327 | 311 | 317 | 24,800 |
2016/05/17 | 300 | 327 | 300 | 315 | 61,100 |
2016/05/16 | 308 | 310 | 290 | 292 | 74,500 |
2016/05/13 | 326 | 330 | 308 | 315 | 44,900 |
2016/05/12 | 326 | 333 | 325 | 327 | 28,100 |
2016/05/11 | 338 | 342 | 321 | 335 | 145,800 |
2016/05/10 | 346 | 364 | 346 | 346 | 455,500 |
2016/05/09 | 423 | 444 | 411 | 426 | 64,300 |
2016/05/06 | 415 | 424 | 400 | 420 | 73,200 |
2016/05/02 | 400 | 405 | 398 | 399 | 21,000 |
2016/04/28 | 415 | 418 | 402 | 408 | 28,600 |
2016/04/27 | 415 | 423 | 400 | 408 | 24,000 |
2016/04/26 | 425 | 425 | 384 | 407 | 61,400 |
2016/04/25 | 431 | 435 | 423 | 427 | 29,700 |
2016/04/22 | 424 | 438 | 423 | 425 | 44,300 |
2016/04/21 | 413 | 436 | 412 | 416 | 56,800 |
2016/04/20 | 389 | 415 | 385 | 415 | 57,000 |
2016/04/19 | 378 | 387 | 378 | 387 | 28,900 |
2016/04/18 | 374 | 379 | 363 | 378 | 28,900 |
2016/04/15 | 377 | 380 | 371 | 377 | 15,200 |
2016/04/14 | 379 | 379 | 370 | 378 | 16,000 |
2016/04/13 | 375 | 375 | 370 | 373 | 8,300 |
2016/04/12 | 366 | 379 | 363 | 369 | 18,600 |
2016/04/11 | 360 | 367 | 352 | 361 | 28,700 |
2016/04/08 | 334 | 355 | 330 | 352 | 22,700 |
2016/04/07 | 339 | 346 | 337 | 342 | 14,300 |
2016/04/06 | 341 | 349 | 332 | 339 | 36,700 |
2016/04/05 | 371 | 371 | 331 | 340 | 60,100 |
2016/04/04 | 372 | 379 | 358 | 366 | 30,500 |
2016/04/01 | 390 | 390 | 373 | 380 | 22,600 |
2016/03/31 | 389 | 389 | 380 | 387 | 19,000 |
2016/03/30 | 390 | 391 | 382 | 385 | 22,500 |
2016/03/29 | 365 | 392 | 363 | 383 | 53,700 |
2016/03/28 | 357 | 369 | 355 | 363 | 21,100 |
2016/03/25 | 357 | 362 | 350 | 357 | 31,800 |
2016/03/24 | 369 | 369 | 357 | 361 | 15,900 |
2016/03/23 | 368 | 371 | 361 | 366 | 26,900 |
2016/03/22 | 369 | 380 | 366 | 370 | 23,100 |
2016/03/18 | 363 | 371 | 361 | 362 | 25,200 |
2016/03/17 | 377 | 383 | 360 | 368 | 51,600 |
2016/03/16 | 382 | 392 | 380 | 382 | 28,400 |
2016/03/15 | 387 | 412 | 369 | 390 | 65,400 |
2016/03/14 | 392 | 448 | 378 | 392 | 338,500 |
2016/03/11 | 361 | 370 | 361 | 368 | 36,000 |
2016/03/10 | 370 | 370 | 362 | 363 | 14,800 |
2016/03/09 | 366 | 370 | 357 | 370 | 35,000 |
2016/03/08 | 363 | 370 | 349 | 365 | 39,300 |
2016/03/07 | 365 | 367 | 356 | 363 | 65,100 |
2016/03/04 | 350 | 360 | 343 | 350 | 64,000 |
2016/03/03 | 338 | 347 | 322 | 341 | 99,100 |
2016/03/02 | 305 | 317 | 300 | 310 | 30,300 |
2016/03/01 | 301 | 307 | 301 | 303 | 3,400 |
2016/02/29 | 304 | 308 | 299 | 302 | 6,800 |
2016/02/26 | 307 | 308 | 303 | 303 | 5,200 |
2016/02/25 | 303 | 306 | 301 | 306 | 7,800 |
2016/02/24 | 303 | 307 | 300 | 305 | 6,500 |
2016/02/23 | 318 | 318 | 303 | 303 | 11,500 |
2016/02/22 | 315 | 320 | 309 | 313 | 18,100 |
2016/02/19 | 308 | 310 | 305 | 309 | 8,000 |
2016/02/18 | 303 | 309 | 301 | 306 | 5,400 |
2016/02/17 | 300 | 311 | 295 | 301 | 15,900 |
2016/02/16 | 302 | 310 | 296 | 298 | 12,400 |
2016/02/15 | 301 | 305 | 287 | 296 | 24,200 |
2016/02/12 | 316 | 341 | 281 | 285 | 101,400 |
2016/02/10 | 322 | 330 | 299 | 308 | 33,900 |
2016/02/09 | 316 | 325 | 311 | 322 | 20,100 |
2016/02/08 | 310 | 322 | 310 | 322 | 7,000 |
2016/02/05 | 319 | 329 | 311 | 315 | 18,000 |
2016/02/04 | 329 | 332 | 321 | 327 | 4,800 |
2016/02/03 | 333 | 334 | 326 | 330 | 6,500 |
2016/02/02 | 343 | 346 | 333 | 339 | 22,100 |
2016/02/01 | 321 | 339 | 321 | 339 | 21,600 |
2016/01/29 | 312 | 319 | 312 | 314 | 4,300 |
2016/01/28 | 316 | 323 | 308 | 314 | 9,800 |
2016/01/27 | 310 | 322 | 308 | 316 | 13,200 |
2016/01/26 | 304 | 308 | 300 | 308 | 11,800 |
2016/01/25 | 302 | 305 | 300 | 305 | 10,000 |
2016/01/22 | 300 | 301 | 295 | 298 | 10,900 |
2016/01/21 | 294 | 302 | 294 | 294 | 10,000 |
2016/01/20 | 310 | 312 | 296 | 297 | 18,100 |
2016/01/19 | 300 | 324 | 300 | 314 | 20,600 |
2016/01/18 | 296 | 302 | 294 | 301 | 20,200 |
2016/01/15 | 303 | 304 | 299 | 302 | 19,800 |
2016/01/14 | 305 | 306 | 292 | 304 | 13,100 |
2016/01/13 | 292 | 307 | 292 | 304 | 11,400 |
2016/01/12 | 303 | 304 | 287 | 291 | 28,500 |
2016/01/08 | 299 | 312 | 296 | 303 | 17,200 |
2016/01/07 | 314 | 315 | 294 | 299 | 42,600 |
2016/01/06 | 345 | 349 | 317 | 318 | 51,800 |
2016/01/05 | 326 | 346 | 325 | 345 | 84,900 |
2016/01/04 | 311 | 325 | 310 | 323 | 39,300 |