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
2020/12/30 444 445 439 441 15,500
2020/12/29 450 450 440 444 15,600
2020/12/28 456 456 443 445 28,500
2020/12/25 455 460 442 456 37,600
2020/12/24 480 480 450 450 49,500
2020/12/23 474 487 450 465 64,200
2020/12/22 480 499 462 482 154,500
2020/12/21 478 574 449 502 854,100
2020/12/18 616 616 482 494 738,800
2020/12/17 516 516 516 516 35,800
2020/12/16 436 438 436 436 4,100
2020/12/15 437 437 435 437 2,500
2020/12/14 438 439 435 439 7,000
2020/12/11 437 444 432 434 15,300
2020/12/10 438 438 435 437 7,200
2020/12/09 431 435 428 433 6,200
2020/12/08 428 445 425 426 31,800
2020/12/07 427 428 425 426 11,500
2020/12/04 425 426 424 425 5,400
2020/12/03 424 425 422 425 4,600
2020/12/02 421 423 421 422 4,800
2020/12/01 421 422 420 421 3,300
2020/11/30 423 423 421 421 3,300
2020/11/27 423 424 421 423 5,900
2020/11/26 420 423 419 423 4,000
2020/11/25 420 421 419 419 3,600
2020/11/24 422 422 420 420 2,700
2020/11/20 419 421 419 421 1,800
2020/11/19 420 422 417 422 10,400
2020/11/18 422 422 420 421 4,400
2020/11/17 422 422 420 421 3,800
2020/11/16 422 422 420 422 9,000
2020/11/13 423 423 421 422 4,300
2020/11/12 422 425 421 422 4,000
2020/11/11 422 424 420 422 5,900
2020/11/10 420 422 418 419 7,300
2020/11/09 420 424 419 424 6,700
2020/11/06 415 420 415 420 5,400
2020/11/05 418 420 417 417 2,700
2020/11/04 414 420 413 419 5,600
2020/11/02 417 418 414 414 4,300
2020/10/30 420 421 414 417 6,200
2020/10/29 417 422 417 420 4,600
2020/10/28 422 425 420 422 3,800
2020/10/27 421 427 420 427 6,000
2020/10/26 424 438 416 425 19,200
2020/10/23 413 420 413 420 5,500
2020/10/22 418 418 410 412 18,400
2020/10/21 423 423 419 420 6,900
2020/10/20 427 427 423 423 5,400
2020/10/19 429 429 420 425 9,700
2020/10/16 436 438 425 427 10,000
2020/10/15 443 443 437 438 5,600
2020/10/14 440 445 438 442 7,200
2020/10/13 442 443 440 441 10,800
2020/10/12 448 449 444 444 8,800
2020/10/09 451 451 448 449 6,100
2020/10/08 453 453 449 451 7,400
2020/10/07 450 452 450 450 6,600
2020/10/06 457 457 450 452 6,400
2020/10/05 456 456 451 454 7,800
2020/10/02 460 460 450 450 12,800
2020/09/30 467 468 457 457 17,500
2020/09/29 448 470 445 463 73,800
2020/09/28 496 498 494 496 69,200
2020/09/25 493 497 492 494 32,800
2020/09/24 497 498 494 494 30,700
2020/09/23 497 498 492 495 27,800
2020/09/18 494 495 493 493 16,300
2020/09/17 493 497 493 494 12,300
2020/09/16 496 497 490 496 22,500
2020/09/15 503 521 480 496 146,100
2020/09/14 509 509 502 502 20,200
2020/09/11 508 509 505 507 18,200
2020/09/10 510 511 508 509 13,900
2020/09/09 511 512 510 511 11,800
2020/09/08 513 513 511 511 8,900
2020/09/07 513 514 511 513 8,300
2020/09/04 507 513 503 513 18,200
2020/09/03 510 511 509 511 10,800
2020/09/02 514 514 510 510 14,600
2020/09/01 506 511 506 510 18,300
2020/08/31 505 507 503 505 16,000
2020/08/28 497 502 497 500 28,500
2020/08/27 497 498 494 498 8,500
2020/08/26 493 497 493 497 9,000
2020/08/25 494 498 492 493 9,800
2020/08/24 493 493 491 493 9,000
2020/08/21 493 493 490 493 6,700
2020/08/20 489 493 489 489 7,000
2020/08/19 489 491 488 490 8,900
2020/08/18 485 502 485 488 31,500
2020/08/17 494 494 478 489 13,700
2020/08/14 478 497 478 492 20,600
2020/08/13 480 483 478 478 14,600
2020/08/12 475 480 473 478 12,900
2020/08/11 470 475 470 475 13,900
2020/08/07 474 475 466 474 12,300
2020/08/06 465 477 460 468 23,700
2020/08/05 440 458 439 457 24,300
2020/08/04 420 438 415 436 46,100
2020/08/03 450 457 425 428 90,900
2020/07/31 499 499 465 479 73,600
2020/07/30 520 520 503 509 29,200
2020/07/29 536 537 521 522 11,200
2020/07/28 550 550 535 536 12,700
2020/07/27 552 553 547 550 14,900
2020/07/22 547 554 547 552 14,300
2020/07/21 547 550 539 545 12,200
2020/07/20 538 547 536 545 12,100
2020/07/17 520 540 520 536 19,700
2020/07/16 517 520 514 520 9,000
2020/07/15 515 518 511 518 15,500
2020/07/14 514 515 510 510 12,200
2020/07/13 501 519 499 510 42,700
2020/07/10 523 525 516 518 10,200
2020/07/09 532 549 529 529 11,600
2020/07/08 520 529 518 529 7,100
2020/07/07 519 522 516 520 4,800
2020/07/06 520 523 512 514 7,800
2020/07/03 509 521 509 510 14,100
2020/07/02 511 525 511 522 25,900
2020/07/01 569 571 518 518 35,600
2020/06/30 573 576 555 569 32,900
2020/06/29 604 604 550 554 69,800
2020/06/26 608 635 575 609 292,300
2020/06/25 536 635 531 558 403,000
2020/06/24 540 546 535 535 11,700
2020/06/23 533 539 533 539 4,800
2020/06/22 529 556 525 530 34,600
2020/06/19 510 524 504 524 32,300
2020/06/18 508 509 505 509 6,100
2020/06/17 499 508 499 508 7,100
2020/06/16 505 509 496 496 6,100
2020/06/15 509 512 493 493 28,600
2020/06/12 490 500 488 500 10,600
2020/06/11 497 498 495 495 5,400
2020/06/10 504 504 496 496 7,300
2020/06/09 500 501 495 501 12,500
2020/06/08 504 504 495 499 11,100
2020/06/05 499 500 495 500 9,400
2020/06/04 498 499 497 499 4,000
2020/06/03 496 498 495 498 3,900
2020/06/02 493 495 492 495 2,700
2020/06/01 490 494 489 493 4,400
2020/05/29 495 496 488 489 6,600
2020/05/28 493 496 490 490 5,400
2020/05/27 495 496 490 490 8,000
2020/05/26 490 495 488 488 8,300
2020/05/25 495 495 490 490 8,200
2020/05/22 493 493 488 490 1,900
2020/05/21 494 494 486 489 10,700
2020/05/20 489 490 485 490 3,400
2020/05/19 487 491 483 483 6,900
2020/05/18 489 490 483 485 7,800
2020/05/15 487 489 487 489 2,500
2020/05/14 488 490 486 487 2,900
2020/05/13 490 493 485 485 7,200
2020/05/12 499 499 482 482 9,100
2020/05/11 490 499 484 498 10,500
2020/05/08 492 494 482 482 14,600
2020/05/07 481 488 480 488 6,000
2020/05/01 479 479 475 477 2,800
2020/04/30 477 480 475 479 4,500
2020/04/28 466 478 466 475 4,900
2020/04/27 459 465 458 465 6,300
2020/04/24 451 458 446 455 8,200
2020/04/23 458 458 451 451 2,900
2020/04/22 445 452 445 452 6,100
2020/04/21 446 448 445 445 2,200
2020/04/20 447 447 445 445 5,500
2020/04/17 450 454 443 447 3,000
2020/04/16 443 448 442 444 3,100
2020/04/15 448 462 430 448 20,800
2020/04/14 443 448 435 437 6,800
2020/04/13 440 444 430 437 8,300
2020/04/10 459 459 439 443 9,700
2020/04/09 469 519 440 451 81,400
2020/04/08 430 444 425 443 6,000
2020/04/07 423 435 423 427 4,400
2020/04/06 400 419 400 415 5,700
2020/04/03 422 422 403 403 4,000
2020/04/02 422 425 416 416 3,100
2020/04/01 431 433 422 422 5,400
2020/03/31 430 443 430 437 6,000
2020/03/30 450 453 429 429 7,800
2020/03/27 445 450 441 441 3,800
2020/03/26 447 450 439 440 4,600
2020/03/25 440 457 440 447 7,200
2020/03/24 432 440 432 439 5,100
2020/03/23 415 431 415 431 4,200
2020/03/19 404 416 403 412 4,000
2020/03/18 415 423 407 409 5,400
2020/03/17 382 396 378 394 14,200
2020/03/16 401 406 389 396 13,500
2020/03/13 382 411 382 402 18,800
2020/03/12 420 424 406 411 8,600
2020/03/11 449 450 434 438 6,100
2020/03/10 392 429 380 428 21,900
2020/03/09 427 428 411 412 13,700
2020/03/06 463 469 435 448 8,300
2020/03/05 459 470 459 470 2,200
2020/03/04 455 465 447 458 6,600
2020/03/03 479 479 456 456 6,800
2020/03/02 405 460 405 455 21,400
2020/02/28 432 440 420 421 42,100
2020/02/27 485 485 472 472 15,700
2020/02/26 482 485 481 485 5,700
2020/02/25 481 487 481 484 13,900
2020/02/21 498 498 491 492 2,100
2020/02/20 493 496 493 496 2,100
2020/02/19 490 494 490 491 1,600
2020/02/18 490 493 490 491 8,500
2020/02/17 496 499 492 492 5,200
2020/02/14 502 502 495 499 5,300
2020/02/13 500 500 499 500 1,400
2020/02/12 500 500 497 500 2,800
2020/02/10 495 500 495 497 2,900
2020/02/07 501 501 495 495 5,000
2020/02/06 502 502 495 498 6,700
2020/02/05 498 503 496 503 3,600
2020/02/04 498 498 492 496 2,600
2020/02/03 485 491 485 488 4,600
2020/01/31 489 494 487 488 3,900
2020/01/30 490 491 488 489 3,800
2020/01/29 494 497 489 490 5,200
2020/01/28 500 500 490 492 9,800
2020/01/27 500 502 499 500 5,800
2020/01/24 502 505 500 500 5,600
2020/01/23 507 507 504 504 5,200
2020/01/22 506 507 503 507 1,800
2020/01/21 504 506 502 506 4,800
2020/01/20 501 504 501 504 3,000
2020/01/17 504 505 501 501 3,800
2020/01/16 501 504 500 502 2,400
2020/01/15 504 508 502 502 5,500
2020/01/14 508 510 499 504 9,700
2020/01/10 494 509 491 508 20,500
2020/01/09 485 495 485 493 11,400
2020/01/08 485 485 482 485 5,300
2020/01/07 483 485 483 483 1,900
2020/01/06 486 486 482 482 4,200

このページの先頭へ