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 |
---|---|---|---|---|---|
2023/12/29 | 477 | 485 | 477 | 477 | 4,800 |
2023/12/28 | 480 | 480 | 476 | 477 | 3,400 |
2023/12/27 | 482 | 482 | 475 | 480 | 9,800 |
2023/12/26 | 481 | 483 | 479 | 481 | 6,200 |
2023/12/25 | 482 | 482 | 477 | 481 | 9,400 |
2023/12/22 | 490 | 490 | 482 | 484 | 6,400 |
2023/12/21 | 478 | 485 | 476 | 484 | 7,800 |
2023/12/20 | 473 | 480 | 472 | 478 | 9,900 |
2023/12/19 | 472 | 476 | 472 | 473 | 3,900 |
2023/12/18 | 471 | 475 | 471 | 472 | 4,400 |
2023/12/15 | 470 | 476 | 470 | 471 | 7,700 |
2023/12/14 | 478 | 478 | 473 | 474 | 3,900 |
2023/12/13 | 470 | 476 | 470 | 476 | 5,900 |
2023/12/12 | 472 | 474 | 470 | 470 | 6,500 |
2023/12/11 | 469 | 470 | 468 | 468 | 3,600 |
2023/12/08 | 474 | 475 | 469 | 469 | 8,000 |
2023/12/07 | 469 | 474 | 469 | 474 | 5,500 |
2023/12/06 | 469 | 473 | 468 | 471 | 5,000 |
2023/12/05 | 467 | 471 | 467 | 468 | 3,700 |
2023/12/04 | 467 | 472 | 466 | 470 | 3,700 |
2023/12/01 | 470 | 471 | 466 | 466 | 2,800 |
2023/11/30 | 465 | 470 | 465 | 468 | 2,300 |
2023/11/29 | 466 | 470 | 466 | 467 | 1,100 |
2023/11/28 | 465 | 469 | 465 | 469 | 2,200 |
2023/11/27 | 467 | 472 | 467 | 467 | 6,700 |
2023/11/24 | 465 | 466 | 465 | 465 | 1,800 |
2023/11/22 | 465 | 466 | 465 | 465 | 3,100 |
2023/11/21 | 464 | 464 | 462 | 464 | 2,000 |
2023/11/20 | 459 | 463 | 458 | 461 | 2,200 |
2023/11/17 | 458 | 464 | 458 | 462 | 2,900 |
2023/11/16 | 464 | 464 | 458 | 458 | 6,000 |
2023/11/15 | 463 | 463 | 460 | 462 | 3,400 |
2023/11/14 | 460 | 462 | 460 | 462 | 3,000 |
2023/11/13 | 460 | 463 | 460 | 461 | 4,900 |
2023/11/10 | 461 | 463 | 460 | 463 | 1,800 |
2023/11/09 | 464 | 464 | 461 | 461 | 1,000 |
2023/11/08 | 466 | 467 | 461 | 463 | 5,000 |
2023/11/07 | 466 | 471 | 466 | 467 | 1,500 |
2023/11/06 | 466 | 472 | 466 | 471 | 2,900 |
2023/11/02 | 470 | 470 | 467 | 467 | 1,300 |
2023/11/01 | 467 | 471 | 465 | 470 | 4,100 |
2023/10/31 | 468 | 468 | 462 | 464 | 1,900 |
2023/10/30 | 468 | 468 | 464 | 465 | 1,900 |
2023/10/27 | 460 | 471 | 458 | 469 | 5,400 |
2023/10/26 | 463 | 463 | 460 | 460 | 1,800 |
2023/10/25 | 461 | 467 | 460 | 461 | 1,800 |
2023/10/24 | 461 | 466 | 460 | 460 | 1,800 |
2023/10/23 | 465 | 467 | 460 | 461 | 3,600 |
2023/10/20 | 464 | 466 | 462 | 463 | 2,400 |
2023/10/19 | 470 | 475 | 469 | 469 | 1,500 |
2023/10/18 | 466 | 475 | 466 | 469 | 4,500 |
2023/10/17 | 465 | 468 | 464 | 464 | 3,000 |
2023/10/16 | 470 | 470 | 462 | 464 | 3,800 |
2023/10/13 | 479 | 479 | 470 | 470 | 3,900 |
2023/10/12 | 476 | 479 | 474 | 479 | 1,500 |
2023/10/11 | 473 | 475 | 472 | 473 | 4,100 |
2023/10/10 | 464 | 472 | 464 | 469 | 5,900 |
2023/10/06 | 475 | 475 | 466 | 466 | 1,700 |
2023/10/05 | 458 | 475 | 454 | 470 | 11,000 |
2023/10/04 | 462 | 462 | 452 | 452 | 17,200 |
2023/10/03 | 472 | 472 | 460 | 462 | 16,000 |
2023/10/02 | 490 | 490 | 470 | 475 | 29,100 |
2023/09/29 | 492 | 495 | 492 | 493 | 10,800 |
2023/09/28 | 496 | 507 | 488 | 496 | 88,700 |
2023/09/27 | 527 | 550 | 525 | 550 | 46,800 |
2023/09/26 | 524 | 526 | 523 | 524 | 19,400 |
2023/09/25 | 522 | 525 | 520 | 524 | 21,200 |
2023/09/22 | 522 | 523 | 519 | 522 | 10,100 |
2023/09/21 | 522 | 524 | 520 | 521 | 6,200 |
2023/09/20 | 522 | 524 | 519 | 522 | 11,900 |
2023/09/19 | 521 | 525 | 521 | 523 | 11,400 |
2023/09/15 | 525 | 525 | 520 | 521 | 9,100 |
2023/09/14 | 521 | 523 | 521 | 523 | 7,000 |
2023/09/13 | 517 | 522 | 517 | 522 | 4,000 |
2023/09/12 | 519 | 521 | 517 | 521 | 8,100 |
2023/09/11 | 520 | 521 | 517 | 519 | 9,100 |
2023/09/08 | 525 | 525 | 510 | 517 | 8,800 |
2023/09/07 | 514 | 525 | 512 | 519 | 17,100 |
2023/09/06 | 506 | 514 | 505 | 513 | 37,000 |
2023/09/05 | 510 | 519 | 510 | 519 | 11,700 |
2023/09/04 | 508 | 510 | 504 | 510 | 11,900 |
2023/09/01 | 506 | 507 | 500 | 504 | 6,500 |
2023/08/31 | 503 | 507 | 500 | 502 | 24,000 |
2023/08/30 | 504 | 506 | 501 | 504 | 18,100 |
2023/08/29 | 499 | 503 | 498 | 503 | 9,300 |
2023/08/28 | 501 | 501 | 495 | 499 | 6,900 |
2023/08/25 | 492 | 500 | 492 | 497 | 7,200 |
2023/08/24 | 493 | 500 | 493 | 498 | 7,500 |
2023/08/23 | 494 | 500 | 494 | 497 | 6,500 |
2023/08/22 | 496 | 496 | 488 | 493 | 4,000 |
2023/08/21 | 493 | 496 | 488 | 496 | 9,100 |
2023/08/18 | 496 | 496 | 490 | 495 | 5,700 |
2023/08/17 | 504 | 504 | 488 | 498 | 29,600 |
2023/08/16 | 504 | 505 | 502 | 502 | 5,600 |
2023/08/15 | 506 | 507 | 503 | 504 | 5,500 |
2023/08/14 | 505 | 506 | 502 | 503 | 9,800 |
2023/08/10 | 505 | 506 | 504 | 505 | 2,500 |
2023/08/09 | 504 | 509 | 504 | 505 | 3,000 |
2023/08/08 | 505 | 508 | 503 | 506 | 3,000 |
2023/08/07 | 506 | 506 | 503 | 505 | 2,400 |
2023/08/04 | 504 | 506 | 500 | 506 | 12,200 |
2023/08/03 | 502 | 505 | 502 | 503 | 5,500 |
2023/08/02 | 508 | 518 | 506 | 507 | 15,700 |
2023/08/01 | 510 | 511 | 509 | 509 | 5,200 |
2023/07/31 | 507 | 510 | 506 | 507 | 5,900 |
2023/07/28 | 501 | 505 | 500 | 505 | 7,600 |
2023/07/27 | 509 | 509 | 503 | 503 | 10,600 |
2023/07/26 | 511 | 512 | 509 | 509 | 4,600 |
2023/07/25 | 514 | 514 | 508 | 511 | 10,400 |
2023/07/24 | 510 | 515 | 506 | 514 | 13,100 |
2023/07/21 | 505 | 516 | 501 | 512 | 25,700 |
2023/07/20 | 498 | 503 | 495 | 501 | 37,900 |
2023/07/19 | 491 | 497 | 490 | 497 | 45,600 |
2023/07/18 | 466 | 479 | 465 | 477 | 15,200 |
2023/07/14 | 463 | 468 | 463 | 468 | 2,200 |
2023/07/13 | 465 | 467 | 463 | 464 | 2,900 |
2023/07/12 | 467 | 467 | 465 | 467 | 4,100 |
2023/07/11 | 463 | 469 | 463 | 465 | 6,400 |
2023/07/10 | 473 | 474 | 456 | 465 | 20,800 |
2023/07/07 | 471 | 471 | 471 | 471 | 700 |
2023/07/06 | 474 | 474 | 470 | 471 | 7,100 |
2023/07/05 | 479 | 479 | 474 | 474 | 6,100 |
2023/07/04 | 479 | 490 | 476 | 479 | 13,300 |
2023/07/03 | 477 | 480 | 476 | 476 | 3,100 |
2023/06/30 | 480 | 480 | 475 | 475 | 6,800 |
2023/06/29 | 471 | 499 | 471 | 479 | 7,700 |
2023/06/28 | 473 | 473 | 468 | 470 | 2,600 |
2023/06/27 | 473 | 474 | 469 | 474 | 3,100 |
2023/06/26 | 473 | 473 | 468 | 471 | 5,800 |
2023/06/23 | 468 | 471 | 468 | 471 | 1,700 |
2023/06/22 | 468 | 471 | 468 | 470 | 3,900 |
2023/06/21 | 468 | 471 | 467 | 468 | 3,800 |
2023/06/20 | 463 | 469 | 463 | 465 | 2,900 |
2023/06/19 | 467 | 470 | 460 | 462 | 10,800 |
2023/06/16 | 466 | 467 | 465 | 467 | 1,300 |
2023/06/15 | 468 | 470 | 467 | 467 | 1,700 |
2023/06/14 | 469 | 470 | 467 | 467 | 3,200 |
2023/06/13 | 470 | 471 | 464 | 467 | 6,500 |
2023/06/12 | 465 | 472 | 465 | 470 | 9,800 |
2023/06/09 | 469 | 470 | 464 | 465 | 6,300 |
2023/06/08 | 460 | 466 | 460 | 465 | 4,900 |
2023/06/07 | 461 | 461 | 459 | 460 | 1,000 |
2023/06/06 | 464 | 464 | 452 | 461 | 13,500 |
2023/06/05 | 469 | 469 | 460 | 464 | 3,700 |
2023/06/02 | 463 | 466 | 462 | 465 | 2,400 |
2023/06/01 | 460 | 463 | 456 | 461 | 3,300 |
2023/05/31 | 450 | 469 | 450 | 465 | 7,500 |
2023/05/30 | 450 | 453 | 450 | 450 | 6,600 |
2023/05/29 | 461 | 461 | 454 | 454 | 7,100 |
2023/05/26 | 465 | 465 | 460 | 460 | 6,100 |
2023/05/25 | 464 | 465 | 462 | 463 | 2,300 |
2023/05/24 | 464 | 469 | 462 | 464 | 12,800 |
2023/05/23 | 467 | 474 | 465 | 466 | 11,200 |
2023/05/22 | 471 | 472 | 464 | 468 | 8,300 |
2023/05/19 | 470 | 475 | 460 | 471 | 14,000 |
2023/05/18 | 470 | 474 | 465 | 469 | 9,700 |
2023/05/17 | 473 | 473 | 467 | 471 | 8,700 |
2023/05/16 | 472 | 473 | 469 | 473 | 3,900 |
2023/05/15 | 466 | 481 | 466 | 474 | 10,300 |
2023/05/12 | 477 | 482 | 474 | 482 | 11,300 |
2023/05/11 | 470 | 475 | 470 | 474 | 3,200 |
2023/05/10 | 471 | 474 | 468 | 469 | 2,300 |
2023/05/09 | 477 | 477 | 466 | 471 | 10,600 |
2023/05/08 | 471 | 476 | 470 | 473 | 4,200 |
2023/05/02 | 479 | 479 | 472 | 472 | 2,700 |
2023/05/01 | 474 | 479 | 472 | 479 | 3,300 |
2023/04/28 | 479 | 479 | 473 | 474 | 1,900 |
2023/04/27 | 479 | 479 | 472 | 476 | 14,200 |
2023/04/26 | 472 | 477 | 471 | 477 | 3,300 |
2023/04/25 | 473 | 473 | 472 | 473 | 1,400 |
2023/04/24 | 472 | 474 | 471 | 473 | 2,400 |
2023/04/21 | 471 | 474 | 468 | 472 | 7,500 |
2023/04/20 | 470 | 479 | 469 | 478 | 12,400 |
2023/04/19 | 477 | 484 | 474 | 475 | 7,000 |
2023/04/18 | 476 | 480 | 476 | 477 | 2,800 |
2023/04/17 | 477 | 478 | 475 | 478 | 3,800 |
2023/04/14 | 478 | 486 | 475 | 478 | 8,200 |
2023/04/13 | 476 | 478 | 473 | 476 | 6,800 |
2023/04/12 | 473 | 476 | 470 | 472 | 5,400 |
2023/04/11 | 475 | 479 | 473 | 473 | 4,900 |
2023/04/10 | 467 | 472 | 465 | 472 | 6,000 |
2023/04/07 | 475 | 475 | 465 | 466 | 7,900 |
2023/04/06 | 488 | 488 | 475 | 475 | 16,200 |
2023/04/05 | 467 | 500 | 460 | 472 | 51,400 |
2023/04/04 | 458 | 469 | 455 | 467 | 23,900 |
2023/04/03 | 441 | 450 | 440 | 449 | 7,800 |
2023/03/31 | 440 | 441 | 439 | 441 | 1,700 |
2023/03/30 | 436 | 441 | 436 | 440 | 4,300 |
2023/03/29 | 442 | 442 | 439 | 440 | 4,000 |
2023/03/28 | 440 | 442 | 440 | 442 | 2,200 |
2023/03/27 | 441 | 441 | 440 | 440 | 2,600 |
2023/03/24 | 438 | 440 | 437 | 440 | 6,400 |
2023/03/23 | 436 | 441 | 436 | 438 | 3,700 |
2023/03/22 | 437 | 441 | 436 | 437 | 11,700 |
2023/03/20 | 437 | 439 | 436 | 437 | 3,700 |
2023/03/17 | 437 | 441 | 436 | 440 | 5,300 |
2023/03/16 | 440 | 440 | 435 | 436 | 2,500 |
2023/03/15 | 438 | 439 | 436 | 439 | 1,600 |
2023/03/14 | 437 | 439 | 436 | 436 | 4,100 |
2023/03/13 | 438 | 439 | 437 | 437 | 3,300 |
2023/03/10 | 439 | 439 | 437 | 438 | 1,400 |
2023/03/09 | 437 | 440 | 437 | 439 | 12,900 |
2023/03/08 | 437 | 437 | 435 | 437 | 2,300 |
2023/03/07 | 436 | 437 | 435 | 436 | 4,600 |
2023/03/06 | 437 | 437 | 435 | 436 | 3,900 |
2023/03/03 | 436 | 437 | 435 | 437 | 3,300 |
2023/03/02 | 436 | 436 | 435 | 435 | 2,500 |
2023/03/01 | 435 | 436 | 434 | 436 | 6,800 |
2023/02/28 | 438 | 439 | 437 | 439 | 3,700 |
2023/02/27 | 438 | 439 | 437 | 438 | 6,100 |
2023/02/24 | 436 | 438 | 436 | 438 | 11,000 |
2023/02/22 | 435 | 435 | 435 | 435 | 4,300 |
2023/02/21 | 435 | 435 | 434 | 434 | 4,600 |
2023/02/20 | 437 | 438 | 435 | 435 | 5,100 |
2023/02/17 | 437 | 437 | 434 | 435 | 2,100 |
2023/02/16 | 434 | 436 | 434 | 436 | 3,500 |
2023/02/15 | 434 | 436 | 434 | 434 | 2,500 |
2023/02/14 | 435 | 436 | 434 | 434 | 1,900 |
2023/02/13 | 436 | 436 | 433 | 433 | 5,200 |
2023/02/10 | 439 | 439 | 435 | 435 | 7,600 |
2023/02/09 | 438 | 438 | 436 | 436 | 1,700 |
2023/02/08 | 435 | 438 | 435 | 436 | 3,100 |
2023/02/07 | 436 | 437 | 436 | 436 | 3,600 |
2023/02/06 | 437 | 439 | 436 | 436 | 2,200 |
2023/02/03 | 438 | 438 | 437 | 437 | 1,900 |
2023/02/02 | 437 | 439 | 437 | 438 | 1,700 |
2023/02/01 | 437 | 438 | 437 | 437 | 1,300 |
2023/01/31 | 438 | 438 | 436 | 438 | 1,400 |
2023/01/30 | 438 | 438 | 436 | 438 | 3,500 |
2023/01/27 | 436 | 438 | 436 | 437 | 3,100 |
2023/01/26 | 434 | 437 | 434 | 436 | 1,500 |
2023/01/25 | 434 | 437 | 434 | 434 | 4,700 |
2023/01/24 | 433 | 438 | 433 | 438 | 1,800 |
2023/01/23 | 434 | 437 | 433 | 435 | 8,200 |
2023/01/20 | 434 | 436 | 434 | 436 | 1,700 |
2023/01/19 | 434 | 434 | 432 | 434 | 1,800 |
2023/01/18 | 434 | 435 | 432 | 435 | 5,600 |
2023/01/17 | 434 | 435 | 434 | 434 | 1,300 |
2023/01/16 | 436 | 436 | 434 | 436 | 2,700 |
2023/01/13 | 438 | 438 | 435 | 436 | 2,500 |
2023/01/12 | 433 | 434 | 433 | 434 | 1,000 |
2023/01/11 | 433 | 436 | 433 | 436 | 2,500 |
2023/01/10 | 439 | 439 | 433 | 433 | 4,300 |
2023/01/06 | 435 | 436 | 434 | 434 | 6,200 |
2023/01/05 | 434 | 437 | 433 | 436 | 2,900 |
2023/01/04 | 435 | 438 | 435 | 438 | 3,100 |