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 |
---|---|---|---|---|---|
2018/12/28 | 367 | 382 | 366 | 377 | 14,000 |
2018/12/27 | 385 | 385 | 370 | 380 | 16,000 |
2018/12/26 | 318 | 350 | 318 | 345 | 30,500 |
2018/12/25 | 346 | 350 | 318 | 329 | 41,400 |
2018/12/21 | 340 | 348 | 307 | 314 | 33,700 |
2018/12/20 | 361 | 363 | 349 | 349 | 19,600 |
2018/12/19 | 384 | 384 | 361 | 361 | 23,400 |
2018/12/18 | 400 | 404 | 380 | 382 | 21,100 |
2018/12/17 | 419 | 420 | 403 | 405 | 11,400 |
2018/12/14 | 421 | 425 | 420 | 420 | 6,200 |
2018/12/13 | 421 | 429 | 421 | 422 | 6,100 |
2018/12/12 | 429 | 435 | 421 | 421 | 10,600 |
2018/12/11 | 444 | 450 | 416 | 423 | 15,900 |
2018/12/10 | 461 | 461 | 445 | 445 | 13,900 |
2018/12/07 | 470 | 473 | 464 | 464 | 4,100 |
2018/12/06 | 475 | 476 | 470 | 470 | 2,700 |
2018/12/05 | 478 | 479 | 476 | 476 | 2,700 |
2018/12/04 | 484 | 485 | 477 | 477 | 4,700 |
2018/12/03 | 482 | 484 | 480 | 480 | 3,400 |
2018/11/30 | 485 | 487 | 482 | 482 | 4,800 |
2018/11/29 | 481 | 486 | 481 | 485 | 3,200 |
2018/11/28 | 475 | 481 | 475 | 481 | 2,900 |
2018/11/27 | 480 | 482 | 475 | 475 | 4,700 |
2018/11/26 | 463 | 484 | 461 | 480 | 12,800 |
2018/11/22 | 456 | 461 | 450 | 459 | 8,000 |
2018/11/21 | 423 | 460 | 407 | 448 | 27,600 |
2018/11/20 | 449 | 450 | 425 | 428 | 26,500 |
2018/11/19 | 466 | 466 | 446 | 454 | 16,600 |
2018/11/16 | 524 | 524 | 471 | 471 | 64,900 |
2018/11/15 | 548 | 548 | 530 | 530 | 10,200 |
2018/11/14 | 552 | 555 | 549 | 549 | 7,400 |
2018/11/13 | 552 | 567 | 552 | 552 | 8,900 |
2018/11/12 | 579 | 579 | 553 | 571 | 11,100 |
2018/11/09 | 570 | 578 | 566 | 578 | 2,000 |
2018/11/08 | 565 | 581 | 560 | 570 | 9,400 |
2018/11/07 | 559 | 565 | 557 | 563 | 4,100 |
2018/11/06 | 561 | 563 | 558 | 560 | 2,900 |
2018/11/05 | 565 | 566 | 561 | 561 | 6,400 |
2018/11/02 | 573 | 579 | 565 | 565 | 5,200 |
2018/11/01 | 567 | 581 | 562 | 572 | 9,800 |
2018/10/31 | 588 | 588 | 569 | 569 | 14,300 |
2018/10/30 | 565 | 588 | 560 | 578 | 8,500 |
2018/10/29 | 599 | 600 | 583 | 584 | 13,100 |
2018/10/26 | 589 | 634 | 577 | 599 | 38,800 |
2018/10/25 | 576 | 585 | 570 | 575 | 9,300 |
2018/10/24 | 592 | 601 | 592 | 596 | 7,800 |
2018/10/23 | 597 | 606 | 592 | 594 | 23,200 |
2018/10/22 | 583 | 597 | 583 | 595 | 18,500 |
2018/10/19 | 572 | 579 | 572 | 579 | 5,700 |
2018/10/18 | 572 | 575 | 570 | 575 | 2,600 |
2018/10/17 | 560 | 573 | 558 | 573 | 7,700 |
2018/10/16 | 553 | 559 | 552 | 557 | 3,600 |
2018/10/15 | 560 | 560 | 554 | 559 | 4,100 |
2018/10/12 | 540 | 560 | 540 | 554 | 7,400 |
2018/10/11 | 550 | 560 | 541 | 544 | 18,900 |
2018/10/10 | 567 | 574 | 565 | 566 | 6,800 |
2018/10/09 | 578 | 578 | 567 | 567 | 14,400 |
2018/10/05 | 579 | 580 | 575 | 578 | 3,700 |
2018/10/04 | 577 | 580 | 576 | 578 | 4,900 |
2018/10/03 | 579 | 580 | 577 | 578 | 6,800 |
2018/10/02 | 575 | 583 | 575 | 579 | 8,700 |
2018/10/01 | 585 | 588 | 576 | 576 | 13,400 |
2018/09/28 | 595 | 597 | 590 | 590 | 15,600 |
2018/09/27 | 602 | 602 | 595 | 595 | 22,600 |
2018/09/26 | 595 | 607 | 592 | 604 | 113,700 |
2018/09/25 | 632 | 676 | 631 | 675 | 70,800 |
2018/09/21 | 628 | 631 | 627 | 631 | 28,100 |
2018/09/20 | 627 | 628 | 625 | 628 | 16,600 |
2018/09/19 | 628 | 628 | 624 | 627 | 17,100 |
2018/09/18 | 622 | 627 | 621 | 622 | 24,500 |
2018/09/14 | 618 | 621 | 616 | 620 | 13,500 |
2018/09/13 | 616 | 618 | 616 | 616 | 9,500 |
2018/09/12 | 625 | 625 | 616 | 616 | 21,500 |
2018/09/11 | 625 | 626 | 622 | 625 | 8,700 |
2018/09/10 | 624 | 625 | 618 | 624 | 12,900 |
2018/09/07 | 616 | 623 | 616 | 621 | 5,600 |
2018/09/06 | 626 | 626 | 615 | 615 | 11,700 |
2018/09/05 | 630 | 630 | 620 | 623 | 8,900 |
2018/09/04 | 633 | 633 | 619 | 628 | 19,200 |
2018/09/03 | 627 | 635 | 627 | 635 | 10,700 |
2018/08/31 | 621 | 625 | 620 | 624 | 8,700 |
2018/08/30 | 621 | 626 | 619 | 624 | 11,900 |
2018/08/29 | 620 | 628 | 618 | 627 | 11,800 |
2018/08/28 | 612 | 618 | 609 | 618 | 6,600 |
2018/08/27 | 610 | 610 | 605 | 610 | 6,200 |
2018/08/24 | 615 | 618 | 590 | 601 | 25,900 |
2018/08/23 | 609 | 612 | 608 | 612 | 3,700 |
2018/08/22 | 599 | 608 | 598 | 608 | 7,500 |
2018/08/21 | 604 | 604 | 597 | 599 | 3,800 |
2018/08/20 | 596 | 602 | 595 | 595 | 8,500 |
2018/08/17 | 604 | 605 | 596 | 596 | 12,500 |
2018/08/16 | 602 | 602 | 597 | 601 | 6,900 |
2018/08/15 | 596 | 605 | 596 | 604 | 7,200 |
2018/08/14 | 601 | 604 | 590 | 597 | 16,300 |
2018/08/13 | 600 | 605 | 597 | 600 | 13,600 |
2018/08/10 | 607 | 610 | 600 | 600 | 15,700 |
2018/08/09 | 609 | 611 | 604 | 611 | 6,900 |
2018/08/08 | 610 | 611 | 600 | 608 | 12,200 |
2018/08/07 | 613 | 615 | 609 | 612 | 5,300 |
2018/08/06 | 613 | 613 | 608 | 613 | 5,700 |
2018/08/03 | 620 | 620 | 605 | 605 | 11,700 |
2018/08/02 | 611 | 620 | 610 | 610 | 6,500 |
2018/08/01 | 620 | 626 | 610 | 610 | 15,200 |
2018/07/31 | 618 | 619 | 614 | 618 | 4,900 |
2018/07/30 | 631 | 631 | 610 | 614 | 12,900 |
2018/07/27 | 609 | 616 | 609 | 612 | 14,300 |
2018/07/26 | 599 | 606 | 599 | 604 | 21,900 |
2018/07/25 | 594 | 599 | 594 | 597 | 3,500 |
2018/07/24 | 592 | 593 | 588 | 590 | 5,800 |
2018/07/23 | 590 | 591 | 586 | 586 | 6,700 |
2018/07/20 | 589 | 590 | 584 | 584 | 5,000 |
2018/07/19 | 593 | 593 | 585 | 585 | 5,600 |
2018/07/18 | 591 | 592 | 586 | 589 | 5,000 |
2018/07/17 | 592 | 593 | 585 | 589 | 8,600 |
2018/07/13 | 588 | 592 | 586 | 588 | 4,600 |
2018/07/12 | 592 | 593 | 587 | 589 | 3,500 |
2018/07/11 | 589 | 595 | 588 | 592 | 4,100 |
2018/07/10 | 597 | 597 | 585 | 587 | 13,000 |
2018/07/09 | 600 | 600 | 590 | 600 | 6,800 |
2018/07/06 | 591 | 598 | 589 | 595 | 6,800 |
2018/07/05 | 596 | 600 | 590 | 591 | 4,900 |
2018/07/04 | 598 | 600 | 591 | 595 | 6,100 |
2018/07/03 | 600 | 600 | 598 | 598 | 3,000 |
2018/07/02 | 599 | 605 | 596 | 598 | 7,900 |
2018/06/29 | 599 | 600 | 597 | 598 | 2,000 |
2018/06/28 | 598 | 599 | 592 | 596 | 2,500 |
2018/06/27 | 590 | 595 | 588 | 591 | 4,600 |
2018/06/26 | 594 | 594 | 587 | 591 | 5,900 |
2018/06/25 | 594 | 595 | 590 | 590 | 3,700 |
2018/06/22 | 600 | 600 | 582 | 591 | 9,700 |
2018/06/21 | 597 | 603 | 594 | 596 | 6,600 |
2018/06/20 | 603 | 603 | 595 | 596 | 5,300 |
2018/06/19 | 608 | 609 | 600 | 601 | 5,700 |
2018/06/18 | 609 | 609 | 602 | 602 | 5,300 |
2018/06/15 | 607 | 607 | 603 | 605 | 1,900 |
2018/06/14 | 607 | 608 | 603 | 603 | 6,100 |
2018/06/13 | 611 | 611 | 604 | 607 | 7,100 |
2018/06/12 | 602 | 604 | 597 | 603 | 5,700 |
2018/06/11 | 605 | 609 | 601 | 602 | 5,300 |
2018/06/08 | 590 | 600 | 588 | 600 | 9,300 |
2018/06/07 | 578 | 588 | 565 | 588 | 11,100 |
2018/06/06 | 597 | 597 | 578 | 583 | 9,500 |
2018/06/05 | 605 | 606 | 580 | 586 | 19,400 |
2018/06/04 | 600 | 610 | 600 | 605 | 6,300 |
2018/06/01 | 605 | 608 | 602 | 604 | 2,300 |
2018/05/31 | 601 | 608 | 601 | 602 | 4,600 |
2018/05/30 | 606 | 610 | 602 | 605 | 3,600 |
2018/05/29 | 610 | 610 | 600 | 606 | 7,800 |
2018/05/28 | 600 | 609 | 600 | 609 | 8,500 |
2018/05/25 | 598 | 598 | 593 | 594 | 3,800 |
2018/05/24 | 607 | 607 | 596 | 598 | 4,800 |
2018/05/23 | 610 | 610 | 600 | 602 | 5,900 |
2018/05/22 | 609 | 610 | 602 | 610 | 7,500 |
2018/05/21 | 599 | 618 | 599 | 614 | 18,200 |
2018/05/18 | 580 | 591 | 579 | 590 | 8,300 |
2018/05/17 | 566 | 577 | 566 | 574 | 7,200 |
2018/05/16 | 565 | 570 | 563 | 566 | 22,300 |
2018/05/15 | 600 | 604 | 569 | 580 | 47,200 |
2018/05/14 | 611 | 627 | 608 | 618 | 8,800 |
2018/05/11 | 630 | 630 | 604 | 605 | 16,300 |
2018/05/10 | 642 | 642 | 630 | 630 | 11,200 |
2018/05/09 | 639 | 650 | 627 | 642 | 16,600 |
2018/05/08 | 630 | 630 | 622 | 625 | 18,300 |
2018/05/07 | 595 | 620 | 590 | 618 | 32,400 |
2018/05/02 | 586 | 593 | 586 | 590 | 11,500 |
2018/05/01 | 585 | 589 | 576 | 588 | 14,600 |
2018/04/27 | 585 | 586 | 570 | 585 | 15,700 |
2018/04/26 | 579 | 594 | 572 | 576 | 39,200 |
2018/04/25 | 562 | 595 | 555 | 570 | 40,300 |
2018/04/24 | 570 | 580 | 555 | 559 | 33,600 |
2018/04/23 | 562 | 570 | 556 | 570 | 37,100 |
2018/04/20 | 545 | 547 | 540 | 544 | 11,500 |
2018/04/19 | 527 | 535 | 525 | 534 | 17,100 |
2018/04/18 | 522 | 529 | 522 | 525 | 4,000 |
2018/04/17 | 520 | 521 | 515 | 520 | 5,300 |
2018/04/16 | 516 | 520 | 515 | 516 | 6,400 |
2018/04/13 | 513 | 514 | 511 | 514 | 2,400 |
2018/04/12 | 512 | 513 | 511 | 513 | 2,000 |
2018/04/11 | 510 | 511 | 509 | 511 | 3,600 |
2018/04/10 | 508 | 509 | 507 | 509 | 1,700 |
2018/04/09 | 510 | 510 | 507 | 507 | 3,300 |
2018/04/06 | 508 | 508 | 506 | 507 | 2,300 |
2018/04/05 | 506 | 509 | 505 | 505 | 2,600 |
2018/04/04 | 502 | 507 | 502 | 506 | 2,200 |
2018/04/03 | 503 | 506 | 502 | 504 | 3,300 |
2018/04/02 | 495 | 505 | 494 | 503 | 5,700 |
2018/03/30 | 496 | 498 | 492 | 492 | 2,700 |
2018/03/29 | 483 | 490 | 483 | 490 | 3,300 |
2018/03/28 | 475 | 487 | 475 | 486 | 3,800 |
2018/03/27 | 483 | 493 | 474 | 475 | 6,700 |
2018/03/26 | 488 | 489 | 477 | 484 | 11,900 |
2018/03/23 | 494 | 494 | 488 | 488 | 5,600 |
2018/03/22 | 496 | 498 | 494 | 496 | 2,200 |
2018/03/20 | 495 | 495 | 490 | 491 | 3,800 |
2018/03/19 | 497 | 499 | 491 | 491 | 5,200 |
2018/03/16 | 496 | 499 | 496 | 497 | 2,200 |
2018/03/15 | 503 | 503 | 495 | 496 | 6,500 |
2018/03/14 | 499 | 501 | 498 | 501 | 2,600 |
2018/03/13 | 499 | 501 | 498 | 498 | 6,600 |
2018/03/12 | 502 | 503 | 500 | 500 | 6,300 |
2018/03/09 | 505 | 505 | 500 | 502 | 3,400 |
2018/03/08 | 495 | 504 | 495 | 500 | 1,500 |
2018/03/07 | 505 | 507 | 490 | 491 | 9,600 |
2018/03/06 | 514 | 515 | 504 | 504 | 4,700 |
2018/03/05 | 513 | 513 | 505 | 509 | 3,800 |
2018/03/02 | 511 | 511 | 506 | 509 | 4,400 |
2018/03/01 | 515 | 515 | 510 | 512 | 3,400 |
2018/02/28 | 514 | 517 | 512 | 516 | 3,600 |
2018/02/27 | 513 | 514 | 511 | 514 | 2,800 |
2018/02/26 | 512 | 512 | 510 | 511 | 3,700 |
2018/02/23 | 512 | 514 | 505 | 508 | 2,200 |
2018/02/22 | 510 | 510 | 505 | 508 | 2,000 |
2018/02/21 | 510 | 510 | 508 | 510 | 2,000 |
2018/02/20 | 501 | 510 | 501 | 509 | 7,200 |
2018/02/19 | 500 | 500 | 495 | 498 | 6,100 |
2018/02/16 | 484 | 495 | 483 | 490 | 3,500 |
2018/02/15 | 485 | 489 | 480 | 484 | 10,500 |
2018/02/14 | 493 | 499 | 484 | 485 | 11,300 |
2018/02/13 | 492 | 498 | 492 | 492 | 9,300 |
2018/02/09 | 500 | 500 | 476 | 492 | 42,500 |
2018/02/08 | 523 | 523 | 509 | 510 | 9,200 |
2018/02/07 | 510 | 530 | 502 | 503 | 23,200 |
2018/02/06 | 500 | 501 | 470 | 494 | 83,700 |
2018/02/05 | 525 | 539 | 523 | 532 | 15,500 |
2018/02/02 | 553 | 554 | 533 | 543 | 17,300 |
2018/02/01 | 553 | 555 | 549 | 553 | 7,100 |
2018/01/31 | 555 | 559 | 551 | 553 | 7,100 |
2018/01/30 | 563 | 568 | 550 | 555 | 11,100 |
2018/01/29 | 550 | 564 | 550 | 557 | 12,200 |
2018/01/26 | 544 | 548 | 538 | 542 | 12,600 |
2018/01/25 | 533 | 538 | 533 | 537 | 6,300 |
2018/01/24 | 565 | 568 | 532 | 540 | 38,000 |
2018/01/23 | 579 | 586 | 565 | 565 | 28,100 |
2018/01/22 | 567 | 593 | 561 | 576 | 75,100 |
2018/01/19 | 520 | 570 | 520 | 560 | 101,500 |
2018/01/18 | 502 | 519 | 498 | 519 | 29,200 |
2018/01/17 | 507 | 508 | 495 | 499 | 34,100 |
2018/01/16 | 507 | 510 | 504 | 504 | 16,300 |
2018/01/15 | 504 | 505 | 502 | 505 | 17,500 |
2018/01/12 | 501 | 504 | 495 | 499 | 13,000 |
2018/01/11 | 500 | 500 | 497 | 498 | 3,800 |
2018/01/10 | 495 | 500 | 495 | 500 | 9,700 |
2018/01/09 | 500 | 500 | 495 | 495 | 11,700 |
2018/01/05 | 500 | 500 | 493 | 496 | 7,000 |
2018/01/04 | 510 | 510 | 491 | 499 | 22,900 |