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
2021/12/30 423 428 423 425 1,100
2021/12/29 420 428 420 423 3,000
2021/12/28 421 422 420 420 9,200
2021/12/27 422 424 421 422 7,000
2021/12/24 422 425 422 422 6,100
2021/12/23 424 427 422 423 4,500
2021/12/22 425 426 422 426 4,700
2021/12/21 424 427 424 425 2,500
2021/12/20 428 428 424 424 5,900
2021/12/17 431 431 428 429 4,600
2021/12/16 431 433 430 430 5,000
2021/12/15 434 437 431 431 3,100
2021/12/14 437 437 434 434 2,200
2021/12/13 440 440 436 437 4,200
2021/12/10 437 438 435 438 1,800
2021/12/09 436 437 434 437 3,500
2021/12/08 433 435 433 433 2,700
2021/12/07 426 437 426 433 6,800
2021/12/06 433 434 426 434 4,000
2021/12/03 420 423 420 420 4,700
2021/12/02 421 424 420 420 4,200
2021/12/01 427 429 423 423 5,100
2021/11/30 430 431 427 431 3,500
2021/11/29 430 431 430 430 8,800
2021/11/26 432 433 431 433 5,300
2021/11/25 439 439 434 434 2,100
2021/11/24 437 437 434 434 4,200
2021/11/22 438 438 435 437 1,600
2021/11/19 435 437 433 437 3,100
2021/11/18 435 436 433 436 6,400
2021/11/17 438 438 434 434 2,100
2021/11/16 433 438 433 438 7,300
2021/11/15 436 437 432 436 9,900
2021/11/12 435 437 435 435 2,500
2021/11/11 437 437 436 436 600
2021/11/10 434 439 434 439 2,100
2021/11/09 435 436 434 435 5,400
2021/11/08 437 438 436 436 7,700
2021/11/05 438 439 438 438 3,000
2021/11/04 440 440 438 438 2,400
2021/11/02 438 441 437 438 3,700
2021/11/01 440 440 438 438 2,800
2021/10/29 438 439 438 439 2,100
2021/10/28 441 441 438 438 10,700
2021/10/27 446 446 441 441 10,700
2021/10/26 443 486 442 449 135,400
2021/10/25 442 446 440 443 7,600
2021/10/22 443 444 443 443 1,300
2021/10/21 447 447 443 443 3,500
2021/10/20 446 446 445 445 1,600
2021/10/19 445 446 443 446 1,300
2021/10/18 444 446 444 446 2,300
2021/10/15 444 446 444 446 1,600
2021/10/14 444 447 443 445 4,200
2021/10/13 442 445 442 445 1,800
2021/10/12 443 444 442 443 2,900
2021/10/11 444 444 443 443 1,700
2021/10/08 446 446 440 443 6,400
2021/10/07 442 447 442 442 3,800
2021/10/06 444 447 441 442 4,900
2021/10/05 448 448 440 446 10,500
2021/10/04 457 457 446 448 13,900
2021/10/01 460 461 456 457 11,900
2021/09/30 463 465 460 460 10,600
2021/09/29 458 467 456 462 63,700
2021/09/28 494 499 494 498 39,200
2021/09/27 497 498 495 497 25,200
2021/09/24 496 497 495 497 14,400
2021/09/22 495 496 494 496 7,200
2021/09/21 495 497 495 495 12,100
2021/09/17 492 497 492 496 10,100
2021/09/16 496 497 495 496 4,400
2021/09/15 498 498 494 495 9,400
2021/09/14 495 497 495 496 9,100
2021/09/13 494 498 494 495 10,700
2021/09/10 494 495 492 493 9,000
2021/09/09 495 495 493 494 3,100
2021/09/08 492 494 490 492 7,800
2021/09/07 492 494 491 492 8,300
2021/09/06 495 496 491 492 14,000
2021/09/03 494 497 493 493 18,200
2021/09/02 499 499 494 496 8,800
2021/09/01 497 498 495 498 3,000
2021/08/31 499 500 495 499 8,900
2021/08/30 500 501 496 499 21,300
2021/08/27 499 504 497 501 27,500
2021/08/26 493 499 492 498 10,000
2021/08/25 492 493 488 493 4,800
2021/08/24 492 492 486 487 3,800
2021/08/23 485 492 481 486 5,700
2021/08/20 486 487 480 485 7,300
2021/08/19 496 496 479 479 26,300
2021/08/18 493 497 493 495 5,800
2021/08/17 496 497 493 493 6,100
2021/08/16 494 496 493 495 5,700
2021/08/13 497 497 495 495 2,700
2021/08/12 493 497 493 494 2,900
2021/08/11 497 498 492 496 4,300
2021/08/10 498 498 494 495 8,500
2021/08/06 490 492 490 490 1,300
2021/08/05 490 493 490 490 3,200
2021/08/04 492 494 490 491 2,600
2021/08/03 495 495 492 492 3,700
2021/08/02 496 496 490 492 8,900
2021/07/30 490 491 488 489 3,600
2021/07/29 488 491 488 488 2,000
2021/07/28 489 490 487 488 3,700
2021/07/27 491 495 487 487 10,400
2021/07/26 492 494 491 491 4,500
2021/07/21 489 493 489 493 2,900
2021/07/20 498 498 488 488 13,900
2021/07/19 492 499 490 499 19,800
2021/07/16 492 492 490 492 2,100
2021/07/15 491 494 489 489 4,600
2021/07/14 490 496 489 491 12,000
2021/07/13 490 491 489 489 2,800
2021/07/12 489 490 488 490 3,900
2021/07/09 486 489 485 489 2,800
2021/07/08 490 490 486 486 2,800
2021/07/07 486 490 485 490 4,100
2021/07/06 489 490 488 488 1,900
2021/07/05 490 490 488 489 2,600
2021/07/02 488 490 486 490 2,900
2021/07/01 487 488 485 487 3,400
2021/06/30 485 487 485 487 3,100
2021/06/29 484 488 483 484 2,500
2021/06/28 484 484 480 484 5,000
2021/06/25 483 483 479 482 2,100
2021/06/24 480 483 480 480 2,700
2021/06/23 482 483 479 480 3,300
2021/06/22 483 483 476 476 7,700
2021/06/21 479 481 479 480 7,200
2021/06/18 481 481 479 480 7,800
2021/06/17 482 485 481 481 8,500
2021/06/16 486 486 482 484 3,200
2021/06/15 486 487 481 486 17,700
2021/06/14 491 491 485 486 6,900
2021/06/11 485 489 484 485 3,300
2021/06/10 486 488 485 485 3,300
2021/06/09 491 492 485 486 6,000
2021/06/08 486 488 484 485 4,000
2021/06/07 486 486 483 486 4,000
2021/06/04 484 487 481 481 10,000
2021/06/03 490 490 485 486 6,800
2021/06/02 495 497 490 490 5,000
2021/06/01 498 498 492 495 15,600
2021/05/31 492 498 491 498 12,300
2021/05/28 490 495 487 494 19,500
2021/05/27 488 490 487 490 2,300
2021/05/26 490 494 487 488 10,800
2021/05/25 483 495 480 494 20,900
2021/05/24 482 485 478 478 8,600
2021/05/21 485 485 480 484 4,500
2021/05/20 478 488 476 481 11,900
2021/05/19 474 486 474 480 15,800
2021/05/18 467 474 467 472 2,600
2021/05/17 467 472 467 468 7,700
2021/05/14 470 478 470 470 8,600
2021/05/13 469 473 467 468 5,700
2021/05/12 479 479 466 470 15,600
2021/05/11 485 485 473 479 11,200
2021/05/10 480 486 480 481 19,700
2021/05/07 485 489 485 485 9,500
2021/05/06 486 490 481 485 18,400
2021/04/30 471 484 469 484 20,000
2021/04/28 470 472 469 472 3,000
2021/04/27 471 475 470 470 3,000
2021/04/26 470 477 470 470 5,800
2021/04/23 471 477 471 474 1,700
2021/04/22 474 476 469 470 4,300
2021/04/21 477 479 462 465 27,700
2021/04/20 486 486 479 480 18,300
2021/04/19 484 488 483 486 3,900
2021/04/16 484 487 481 484 7,000
2021/04/15 483 490 483 487 4,100
2021/04/14 481 490 479 486 21,700
2021/04/13 476 483 475 478 9,600
2021/04/12 486 487 475 477 14,300
2021/04/09 496 496 487 487 16,400
2021/04/08 497 497 491 493 10,800
2021/04/07 489 498 488 497 13,900
2021/04/06 493 498 487 492 15,300
2021/04/05 495 495 486 493 11,700
2021/04/02 483 498 482 494 15,800
2021/04/01 481 501 480 480 37,500
2021/03/31 480 486 474 481 9,900
2021/03/30 484 485 478 480 13,200
2021/03/29 483 483 478 483 9,300
2021/03/26 478 490 478 478 19,600
2021/03/25 482 482 476 477 14,700
2021/03/24 483 492 470 474 52,300
2021/03/23 471 491 469 481 45,900
2021/03/22 464 475 461 470 21,800
2021/03/19 459 463 458 463 8,100
2021/03/18 456 464 454 461 22,500
2021/03/17 459 460 454 454 11,800
2021/03/16 453 467 453 461 24,100
2021/03/15 461 495 448 455 161,500
2021/03/12 452 532 450 466 404,700
2021/03/11 450 453 450 452 3,100
2021/03/10 450 452 448 450 4,700
2021/03/09 448 450 448 448 4,100
2021/03/08 448 451 448 448 5,600
2021/03/05 454 454 445 448 26,200
2021/03/04 451 453 449 450 10,100
2021/03/03 450 453 450 451 5,600
2021/03/02 452 453 450 450 4,600
2021/03/01 450 454 450 452 6,100
2021/02/26 453 453 449 450 14,100
2021/02/25 449 454 448 454 8,800
2021/02/24 448 451 447 447 8,900
2021/02/22 448 451 448 451 6,000
2021/02/19 451 451 446 447 18,900
2021/02/18 451 453 450 451 8,900
2021/02/17 452 453 450 450 7,200
2021/02/16 452 455 451 454 10,200
2021/02/15 455 457 452 452 13,600
2021/02/12 450 455 450 455 9,400
2021/02/10 454 460 451 453 23,500
2021/02/09 457 458 450 450 15,600
2021/02/08 455 458 455 458 11,800
2021/02/05 453 454 452 454 6,400
2021/02/04 451 453 451 451 4,000
2021/02/03 449 452 449 451 3,500
2021/02/02 446 450 446 448 4,300
2021/02/01 446 450 446 449 3,400
2021/01/29 450 452 445 445 13,500
2021/01/28 452 452 450 450 5,300
2021/01/27 451 453 450 452 7,600
2021/01/26 453 455 452 452 7,700
2021/01/25 455 455 451 452 8,200
2021/01/22 449 453 449 453 8,600
2021/01/21 450 455 449 450 9,200
2021/01/20 450 454 448 451 11,900
2021/01/19 455 459 448 457 15,700
2021/01/18 452 459 451 454 13,500
2021/01/15 464 464 456 462 18,900
2021/01/14 469 474 463 463 11,400
2021/01/13 466 474 461 469 25,000
2021/01/12 459 462 454 460 13,800
2021/01/08 464 466 457 460 19,100
2021/01/07 480 480 470 472 16,300
2021/01/06 460 478 457 478 22,300
2021/01/05 455 457 449 457 17,600
2021/01/04 441 457 439 454 25,000

このページの先頭へ