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
2022/12/30 435 439 434 439 2,500
2022/12/29 435 439 433 435 4,300
2022/12/28 436 439 432 436 10,500
2022/12/27 437 438 436 436 8,000
2022/12/26 445 445 437 437 8,800
2022/12/23 438 440 438 438 5,200
2022/12/22 437 445 437 445 5,800
2022/12/21 440 440 437 437 3,800
2022/12/20 438 442 438 440 11,700
2022/12/19 439 443 438 443 3,200
2022/12/16 437 440 437 439 8,700
2022/12/15 441 441 440 440 4,200
2022/12/14 444 444 440 441 3,400
2022/12/13 442 443 440 441 10,100
2022/12/12 444 445 443 443 4,100
2022/12/09 447 447 445 445 3,300
2022/12/08 448 450 445 447 7,400
2022/12/07 447 448 445 448 6,300
2022/12/06 448 451 441 446 8,700
2022/12/05 444 445 440 445 3,400
2022/12/02 440 441 438 440 1,700
2022/12/01 441 454 437 442 9,200
2022/11/30 440 443 435 441 8,600
2022/11/29 438 443 438 442 2,400
2022/11/28 439 441 438 441 4,600
2022/11/25 440 440 437 439 7,200
2022/11/24 438 439 437 438 4,900
2022/11/22 437 439 437 437 2,500
2022/11/21 437 438 436 437 3,000
2022/11/18 437 439 437 437 2,100
2022/11/17 438 438 436 437 2,200
2022/11/16 439 439 436 439 2,000
2022/11/15 437 439 437 439 1,000
2022/11/14 438 440 437 440 4,100
2022/11/11 439 440 438 438 2,800
2022/11/10 439 440 438 439 2,700
2022/11/09 440 442 439 440 3,200
2022/11/08 440 441 440 441 3,300
2022/11/07 442 442 439 441 4,100
2022/11/04 434 438 434 438 7,100
2022/11/02 435 435 432 434 4,300
2022/11/01 430 430 428 430 7,400
2022/10/31 425 430 425 426 5,900
2022/10/28 424 425 423 425 4,700
2022/10/27 425 426 425 425 4,400
2022/10/26 426 426 425 426 5,800
2022/10/25 426 427 426 426 3,900
2022/10/24 428 429 426 428 2,400
2022/10/21 429 429 426 427 3,600
2022/10/20 430 430 428 430 1,300
2022/10/19 427 430 426 430 4,000
2022/10/18 429 429 427 429 4,500
2022/10/17 428 429 428 429 5,100
2022/10/14 429 430 428 430 6,600
2022/10/13 432 432 429 430 5,800
2022/10/12 433 433 431 432 2,600
2022/10/11 433 433 430 433 9,900
2022/10/07 432 435 432 433 2,500
2022/10/06 432 434 432 434 4,700
2022/10/05 435 435 432 432 6,400
2022/10/04 435 436 433 436 7,000
2022/10/03 436 438 434 434 7,000
2022/09/30 441 445 438 438 10,800
2022/09/29 440 453 433 441 50,300
2022/09/28 484 493 484 493 22,300
2022/09/27 485 488 484 484 20,600
2022/09/26 490 490 485 485 18,400
2022/09/22 485 489 485 487 10,800
2022/09/21 486 487 485 486 5,000
2022/09/20 488 488 486 486 6,700
2022/09/16 487 488 485 488 4,900
2022/09/15 486 488 485 487 4,400
2022/09/14 486 488 486 487 5,700
2022/09/13 485 488 485 487 4,600
2022/09/12 487 488 485 486 6,600
2022/09/09 486 487 484 487 4,100
2022/09/08 484 486 484 486 3,300
2022/09/07 487 487 483 486 7,100
2022/09/06 483 487 483 484 5,800
2022/09/05 484 485 483 485 5,500
2022/09/02 483 485 483 485 3,100
2022/09/01 486 486 483 483 4,000
2022/08/31 483 487 483 486 8,500
2022/08/30 486 487 482 483 6,400
2022/08/29 485 487 482 482 10,500
2022/08/26 484 487 483 487 4,500
2022/08/25 483 485 483 483 2,000
2022/08/24 483 486 482 485 3,000
2022/08/23 483 484 482 483 1,900
2022/08/22 483 484 482 483 3,200
2022/08/19 483 484 482 484 1,500
2022/08/18 482 484 481 484 3,800
2022/08/17 484 484 482 482 3,500
2022/08/16 484 484 480 483 5,900
2022/08/15 481 486 481 481 6,100
2022/08/12 487 487 481 481 9,100
2022/08/10 483 484 482 482 3,700
2022/08/09 484 486 482 483 3,100
2022/08/08 485 485 485 485 1,500
2022/08/05 482 486 482 485 4,000
2022/08/04 486 487 484 484 1,600
2022/08/03 483 486 483 486 4,600
2022/08/02 485 486 484 484 2,800
2022/08/01 486 488 485 485 5,300
2022/07/29 484 494 483 489 8,900
2022/07/28 485 490 483 484 9,300
2022/07/27 488 489 485 489 3,600
2022/07/26 488 488 484 488 4,800
2022/07/25 484 487 484 485 3,400
2022/07/22 485 487 484 484 2,400
2022/07/21 485 488 484 485 3,300
2022/07/20 483 487 483 485 3,800
2022/07/19 485 487 484 487 2,400
2022/07/15 488 488 485 485 1,600
2022/07/14 488 488 484 484 5,000
2022/07/13 486 488 485 485 3,400
2022/07/12 485 488 485 486 1,700
2022/07/11 490 490 483 487 7,600
2022/07/08 485 490 483 485 6,900
2022/07/07 483 487 482 483 2,900
2022/07/06 479 486 479 485 3,400
2022/07/05 484 485 479 481 7,600
2022/07/04 484 485 482 484 7,800
2022/07/01 480 483 480 480 13,100
2022/06/30 484 484 475 480 23,100
2022/06/29 465 465 460 465 2,200
2022/06/28 459 470 458 462 3,400
2022/06/27 459 459 455 455 1,900
2022/06/24 457 459 452 459 1,700
2022/06/23 460 460 453 457 1,300
2022/06/22 455 458 454 457 1,200
2022/06/21 450 454 450 452 900
2022/06/20 451 458 448 450 1,900
2022/06/17 453 454 451 451 2,500
2022/06/16 452 454 452 453 1,500
2022/06/15 446 450 446 450 5,900
2022/06/14 450 452 446 446 5,600
2022/06/13 465 500 450 450 91,100
2022/06/10 463 465 462 462 1,700
2022/06/09 465 468 463 463 2,500
2022/06/08 469 469 462 465 3,000
2022/06/07 465 465 463 463 1,900
2022/06/06 460 465 460 465 1,400
2022/06/03 462 465 461 462 3,700
2022/06/02 459 462 459 462 1,000
2022/06/01 458 463 457 457 1,200
2022/05/31 456 463 456 458 2,100
2022/05/30 459 463 455 457 7,500
2022/05/27 455 455 453 454 1,200
2022/05/26 455 455 451 454 1,500
2022/05/25 450 455 450 455 1,500
2022/05/24 450 455 450 450 1,400
2022/05/23 451 452 448 451 1,500
2022/05/20 450 455 449 451 4,000
2022/05/19 446 447 446 447 1,000
2022/05/18 452 452 450 450 1,600
2022/05/17 452 458 450 453 2,100
2022/05/16 454 455 447 448 3,100
2022/05/13 454 454 446 446 1,900
2022/05/12 444 450 444 446 1,900
2022/05/11 446 448 445 448 1,400
2022/05/10 444 452 444 444 1,900
2022/05/09 443 448 443 446 1,400
2022/05/06 453 453 438 445 8,800
2022/05/02 457 457 448 453 2,300
2022/04/28 447 456 446 455 3,200
2022/04/27 446 447 444 447 1,400
2022/04/26 448 452 445 452 3,500
2022/04/25 445 446 443 446 1,100
2022/04/22 444 445 443 445 900
2022/04/21 445 446 444 445 600
2022/04/20 445 446 444 446 1,100
2022/04/19 445 445 443 444 1,000
2022/04/18 446 447 444 444 3,000
2022/04/15 445 446 444 446 700
2022/04/14 443 445 443 445 1,600
2022/04/13 444 444 443 443 1,300
2022/04/12 443 443 442 442 1,000
2022/04/11 442 445 442 443 1,700
2022/04/08 442 444 442 443 1,700
2022/04/07 445 445 443 443 1,400
2022/04/06 444 444 443 443 2,000
2022/04/05 441 442 441 442 1,900
2022/04/04 440 440 440 440 400
2022/04/01 441 441 438 441 2,500
2022/03/31 437 440 437 440 1,300
2022/03/30 436 437 434 437 2,500
2022/03/29 436 440 436 437 3,100
2022/03/28 440 441 437 437 2,200
2022/03/25 441 441 438 440 2,200
2022/03/24 441 441 437 439 1,700
2022/03/23 439 442 439 439 2,700
2022/03/22 440 442 439 439 3,600
2022/03/18 438 440 438 440 1,600
2022/03/17 437 440 437 439 2,900
2022/03/16 435 440 435 437 1,500
2022/03/15 437 440 431 436 1,600
2022/03/14 439 439 435 439 2,000
2022/03/11 431 437 430 437 2,100
2022/03/10 433 437 433 436 2,600
2022/03/09 435 437 433 436 1,600
2022/03/08 432 436 431 431 2,000
2022/03/07 435 437 434 434 1,800
2022/03/04 437 438 435 438 2,500
2022/03/03 439 439 433 437 1,100
2022/03/02 432 439 432 439 1,600
2022/03/01 436 436 430 433 2,600
2022/02/28 430 430 427 428 2,000
2022/02/25 425 435 425 428 1,500
2022/02/24 427 432 425 430 2,400
2022/02/22 427 428 426 426 1,700
2022/02/21 432 435 428 428 3,700
2022/02/18 431 432 430 432 2,600
2022/02/17 431 433 431 431 1,500
2022/02/16 434 436 432 432 2,400
2022/02/15 430 434 430 434 1,600
2022/02/14 430 435 430 430 3,200
2022/02/10 430 435 430 432 1,900
2022/02/09 433 433 427 430 2,500
2022/02/08 433 433 428 431 2,900
2022/02/07 426 430 426 428 3,500
2022/02/04 421 426 421 426 2,400
2022/02/03 423 424 422 423 2,000
2022/02/02 422 427 420 423 7,900
2022/02/01 422 424 419 422 1,900
2022/01/31 420 422 418 419 2,200
2022/01/28 416 419 415 416 1,700
2022/01/27 418 418 415 415 4,300
2022/01/26 415 420 415 418 1,000
2022/01/25 419 419 415 416 2,200
2022/01/24 416 419 415 419 1,800
2022/01/21 417 418 416 416 2,000
2022/01/20 418 419 417 418 1,600
2022/01/19 420 422 418 418 4,600
2022/01/18 420 421 420 420 3,400
2022/01/17 424 424 420 420 2,900
2022/01/14 422 424 421 422 3,000
2022/01/13 421 424 421 422 2,000
2022/01/12 425 425 421 424 1,500
2022/01/11 421 425 421 425 3,000
2022/01/07 422 423 421 421 3,800
2022/01/06 422 425 422 423 1,600
2022/01/05 424 426 422 423 3,100
2022/01/04 425 426 424 425 2,500

このページの先頭へ