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 |
|---|---|---|---|---|---|
| 2024/12/30 | 480 | 484 | 480 | 484 | 3,300 |
| 2024/12/27 | 479 | 483 | 479 | 483 | 5,200 |
| 2024/12/26 | 490 | 490 | 477 | 482 | 16,400 |
| 2024/12/25 | 480 | 481 | 478 | 480 | 4,800 |
| 2024/12/24 | 480 | 481 | 480 | 480 | 3,300 |
| 2024/12/23 | 481 | 481 | 480 | 480 | 3,900 |
| 2024/12/20 | 482 | 482 | 480 | 481 | 3,300 |
| 2024/12/19 | 483 | 483 | 478 | 481 | 5,900 |
| 2024/12/18 | 482 | 482 | 480 | 480 | 2,600 |
| 2024/12/17 | 482 | 482 | 479 | 480 | 2,400 |
| 2024/12/16 | 483 | 483 | 478 | 482 | 3,100 |
| 2024/12/13 | 478 | 482 | 477 | 480 | 3,400 |
| 2024/12/12 | 478 | 483 | 478 | 482 | 4,900 |
| 2024/12/11 | 480 | 482 | 476 | 480 | 10,600 |
| 2024/12/10 | 478 | 480 | 477 | 478 | 5,100 |
| 2024/12/09 | 482 | 487 | 478 | 479 | 10,400 |
| 2024/12/06 | 483 | 484 | 482 | 482 | 1,700 |
| 2024/12/05 | 480 | 482 | 478 | 482 | 3,600 |
| 2024/12/04 | 484 | 488 | 481 | 481 | 2,700 |
| 2024/12/03 | 477 | 489 | 475 | 488 | 18,300 |
| 2024/12/02 | 475 | 479 | 475 | 477 | 7,000 |
| 2024/11/29 | 474 | 475 | 472 | 472 | 3,600 |
| 2024/11/28 | 485 | 485 | 473 | 474 | 10,400 |
| 2024/11/27 | 484 | 484 | 478 | 478 | 6,200 |
| 2024/11/26 | 489 | 489 | 480 | 484 | 4,100 |
| 2024/11/25 | 490 | 490 | 486 | 487 | 4,900 |
| 2024/11/22 | 490 | 495 | 485 | 494 | 9,200 |
| 2024/11/21 | 480 | 490 | 480 | 490 | 14,300 |
| 2024/11/20 | 479 | 481 | 476 | 479 | 4,500 |
| 2024/11/19 | 476 | 478 | 476 | 476 | 3,500 |
| 2024/11/18 | 476 | 478 | 476 | 476 | 2,400 |
| 2024/11/15 | 480 | 481 | 475 | 477 | 3,500 |
| 2024/11/14 | 478 | 483 | 478 | 482 | 7,000 |
| 2024/11/13 | 480 | 482 | 478 | 478 | 4,600 |
| 2024/11/12 | 479 | 485 | 479 | 483 | 12,500 |
| 2024/11/11 | 476 | 479 | 473 | 475 | 4,200 |
| 2024/11/08 | 476 | 477 | 471 | 477 | 4,200 |
| 2024/11/07 | 475 | 475 | 472 | 473 | 5,300 |
| 2024/11/06 | 473 | 476 | 472 | 476 | 6,500 |
| 2024/11/05 | 470 | 474 | 469 | 474 | 4,000 |
| 2024/11/01 | 470 | 474 | 470 | 471 | 1,400 |
| 2024/10/31 | 469 | 474 | 469 | 474 | 3,000 |
| 2024/10/30 | 474 | 474 | 470 | 470 | 3,000 |
| 2024/10/29 | 470 | 474 | 470 | 474 | 2,800 |
| 2024/10/28 | 470 | 471 | 469 | 470 | 3,600 |
| 2024/10/25 | 473 | 473 | 466 | 468 | 7,100 |
| 2024/10/24 | 470 | 475 | 470 | 475 | 6,900 |
| 2024/10/23 | 476 | 476 | 470 | 470 | 6,700 |
| 2024/10/22 | 472 | 475 | 470 | 473 | 2,800 |
| 2024/10/21 | 476 | 479 | 472 | 472 | 8,600 |
| 2024/10/18 | 473 | 476 | 471 | 476 | 4,100 |
| 2024/10/17 | 476 | 476 | 470 | 475 | 11,200 |
| 2024/10/16 | 478 | 478 | 475 | 475 | 7,300 |
| 2024/10/15 | 477 | 478 | 476 | 478 | 4,700 |
| 2024/10/11 | 478 | 480 | 476 | 477 | 5,800 |
| 2024/10/10 | 477 | 480 | 477 | 480 | 2,700 |
| 2024/10/09 | 480 | 480 | 476 | 480 | 7,100 |
| 2024/10/08 | 481 | 481 | 477 | 477 | 6,700 |
| 2024/10/07 | 479 | 481 | 478 | 479 | 7,100 |
| 2024/10/04 | 481 | 481 | 478 | 479 | 3,700 |
| 2024/10/03 | 478 | 482 | 478 | 481 | 3,900 |
| 2024/10/02 | 475 | 481 | 475 | 481 | 10,400 |
| 2024/10/01 | 476 | 478 | 475 | 475 | 8,200 |
| 2024/09/30 | 480 | 480 | 475 | 476 | 10,100 |
| 2024/09/27 | 481 | 489 | 475 | 481 | 76,200 |
| 2024/09/26 | 513 | 537 | 511 | 537 | 50,400 |
| 2024/09/25 | 510 | 513 | 508 | 513 | 12,200 |
| 2024/09/24 | 509 | 513 | 506 | 513 | 25,700 |
| 2024/09/20 | 505 | 510 | 505 | 509 | 9,600 |
| 2024/09/19 | 506 | 509 | 505 | 507 | 7,700 |
| 2024/09/18 | 506 | 509 | 506 | 509 | 4,000 |
| 2024/09/17 | 509 | 509 | 506 | 508 | 5,000 |
| 2024/09/13 | 504 | 508 | 504 | 506 | 4,600 |
| 2024/09/12 | 504 | 508 | 504 | 508 | 9,400 |
| 2024/09/11 | 510 | 510 | 506 | 508 | 7,200 |
| 2024/09/10 | 510 | 512 | 510 | 512 | 5,800 |
| 2024/09/09 | 509 | 510 | 508 | 510 | 5,600 |
| 2024/09/06 | 509 | 512 | 509 | 510 | 1,600 |
| 2024/09/05 | 506 | 510 | 506 | 509 | 3,800 |
| 2024/09/04 | 509 | 511 | 507 | 507 | 7,500 |
| 2024/09/03 | 512 | 512 | 509 | 510 | 5,400 |
| 2024/09/02 | 515 | 515 | 506 | 511 | 12,900 |
| 2024/08/30 | 507 | 513 | 505 | 509 | 12,400 |
| 2024/08/29 | 509 | 514 | 503 | 507 | 16,600 |
| 2024/08/28 | 502 | 508 | 500 | 508 | 7,100 |
| 2024/08/27 | 503 | 503 | 499 | 502 | 5,100 |
| 2024/08/26 | 500 | 503 | 497 | 503 | 8,300 |
| 2024/08/23 | 502 | 503 | 497 | 500 | 5,500 |
| 2024/08/22 | 500 | 501 | 500 | 501 | 2,000 |
| 2024/08/21 | 503 | 505 | 498 | 503 | 6,100 |
| 2024/08/20 | 503 | 506 | 497 | 503 | 8,800 |
| 2024/08/19 | 504 | 504 | 497 | 500 | 5,600 |
| 2024/08/16 | 501 | 504 | 498 | 502 | 4,700 |
| 2024/08/15 | 503 | 509 | 499 | 500 | 6,300 |
| 2024/08/14 | 501 | 510 | 495 | 502 | 14,500 |
| 2024/08/13 | 504 | 510 | 498 | 500 | 4,900 |
| 2024/08/09 | 500 | 504 | 492 | 504 | 5,600 |
| 2024/08/08 | 493 | 500 | 493 | 498 | 1,500 |
| 2024/08/07 | 495 | 497 | 487 | 493 | 4,800 |
| 2024/08/06 | 455 | 494 | 455 | 482 | 21,000 |
| 2024/08/05 | 497 | 498 | 460 | 460 | 42,300 |
| 2024/08/02 | 508 | 514 | 505 | 506 | 17,700 |
| 2024/08/01 | 515 | 515 | 511 | 512 | 3,400 |
| 2024/07/31 | 510 | 512 | 509 | 512 | 1,400 |
| 2024/07/30 | 509 | 513 | 509 | 510 | 1,600 |
| 2024/07/29 | 511 | 511 | 507 | 511 | 1,500 |
| 2024/07/26 | 510 | 510 | 507 | 508 | 1,000 |
| 2024/07/25 | 508 | 509 | 507 | 507 | 3,400 |
| 2024/07/24 | 509 | 511 | 508 | 508 | 1,900 |
| 2024/07/23 | 512 | 512 | 509 | 509 | 3,900 |
| 2024/07/22 | 512 | 513 | 511 | 512 | 4,500 |
| 2024/07/19 | 515 | 515 | 512 | 512 | 2,000 |
| 2024/07/18 | 512 | 515 | 511 | 514 | 1,400 |
| 2024/07/17 | 512 | 515 | 510 | 515 | 5,900 |
| 2024/07/16 | 513 | 515 | 509 | 513 | 5,000 |
| 2024/07/12 | 510 | 514 | 510 | 510 | 7,800 |
| 2024/07/11 | 510 | 512 | 510 | 510 | 3,300 |
| 2024/07/10 | 511 | 512 | 511 | 512 | 2,900 |
| 2024/07/09 | 512 | 514 | 510 | 512 | 4,300 |
| 2024/07/08 | 514 | 515 | 511 | 512 | 3,600 |
| 2024/07/05 | 515 | 517 | 514 | 514 | 3,500 |
| 2024/07/04 | 516 | 518 | 516 | 517 | 3,400 |
| 2024/07/03 | 516 | 518 | 513 | 518 | 6,500 |
| 2024/07/02 | 515 | 515 | 511 | 513 | 5,500 |
| 2024/07/01 | 515 | 518 | 511 | 515 | 10,100 |
| 2024/06/28 | 505 | 510 | 505 | 507 | 11,800 |
| 2024/06/27 | 498 | 505 | 498 | 503 | 8,200 |
| 2024/06/26 | 498 | 499 | 496 | 499 | 3,700 |
| 2024/06/25 | 496 | 498 | 496 | 497 | 4,100 |
| 2024/06/24 | 496 | 496 | 495 | 496 | 3,300 |
| 2024/06/21 | 494 | 497 | 494 | 495 | 3,700 |
| 2024/06/20 | 495 | 495 | 491 | 491 | 1,300 |
| 2024/06/19 | 494 | 494 | 490 | 491 | 900 |
| 2024/06/18 | 493 | 493 | 491 | 491 | 2,200 |
| 2024/06/17 | 491 | 492 | 490 | 491 | 2,400 |
| 2024/06/14 | 490 | 495 | 490 | 491 | 2,800 |
| 2024/06/13 | 490 | 495 | 488 | 488 | 1,400 |
| 2024/06/12 | 494 | 494 | 488 | 493 | 5,900 |
| 2024/06/11 | 494 | 494 | 488 | 488 | 2,800 |
| 2024/06/10 | 492 | 494 | 491 | 491 | 3,900 |
| 2024/06/07 | 491 | 492 | 489 | 489 | 5,200 |
| 2024/06/06 | 487 | 487 | 483 | 486 | 7,900 |
| 2024/06/05 | 484 | 489 | 475 | 482 | 37,700 |
| 2024/06/04 | 489 | 489 | 487 | 488 | 2,900 |
| 2024/06/03 | 490 | 490 | 487 | 488 | 4,700 |
| 2024/05/31 | 485 | 488 | 485 | 486 | 3,100 |
| 2024/05/30 | 484 | 490 | 484 | 489 | 7,000 |
| 2024/05/29 | 488 | 488 | 485 | 485 | 1,900 |
| 2024/05/28 | 486 | 488 | 484 | 488 | 3,200 |
| 2024/05/27 | 489 | 495 | 484 | 489 | 14,100 |
| 2024/05/24 | 484 | 490 | 484 | 489 | 3,400 |
| 2024/05/23 | 486 | 490 | 484 | 484 | 4,900 |
| 2024/05/22 | 490 | 490 | 484 | 487 | 8,300 |
| 2024/05/21 | 488 | 490 | 487 | 487 | 4,800 |
| 2024/05/20 | 486 | 491 | 486 | 488 | 7,400 |
| 2024/05/17 | 489 | 490 | 484 | 490 | 7,700 |
| 2024/05/16 | 489 | 494 | 484 | 494 | 6,300 |
| 2024/05/15 | 489 | 491 | 486 | 491 | 4,700 |
| 2024/05/14 | 490 | 493 | 487 | 493 | 6,200 |
| 2024/05/13 | 493 | 493 | 487 | 487 | 4,000 |
| 2024/05/10 | 491 | 492 | 485 | 487 | 4,300 |
| 2024/05/09 | 501 | 501 | 481 | 484 | 38,600 |
| 2024/05/08 | 496 | 502 | 496 | 498 | 6,100 |
| 2024/05/07 | 500 | 500 | 495 | 496 | 4,000 |
| 2024/05/02 | 500 | 500 | 498 | 500 | 900 |
| 2024/05/01 | 500 | 500 | 495 | 500 | 6,600 |
| 2024/04/30 | 494 | 498 | 493 | 498 | 6,000 |
| 2024/04/26 | 490 | 502 | 489 | 494 | 16,700 |
| 2024/04/25 | 494 | 494 | 481 | 487 | 12,900 |
| 2024/04/24 | 485 | 492 | 485 | 488 | 9,700 |
| 2024/04/23 | 490 | 490 | 484 | 488 | 1,700 |
| 2024/04/22 | 483 | 486 | 483 | 486 | 3,700 |
| 2024/04/19 | 483 | 485 | 481 | 484 | 1,700 |
| 2024/04/18 | 490 | 491 | 482 | 483 | 4,800 |
| 2024/04/17 | 487 | 488 | 483 | 485 | 6,900 |
| 2024/04/16 | 488 | 491 | 487 | 487 | 4,400 |
| 2024/04/15 | 493 | 495 | 485 | 493 | 9,100 |
| 2024/04/12 | 493 | 493 | 490 | 493 | 4,700 |
| 2024/04/11 | 494 | 494 | 490 | 490 | 5,600 |
| 2024/04/10 | 498 | 498 | 494 | 494 | 4,300 |
| 2024/04/09 | 493 | 496 | 492 | 494 | 6,600 |
| 2024/04/08 | 499 | 499 | 494 | 494 | 3,500 |
| 2024/04/05 | 491 | 495 | 488 | 494 | 2,200 |
| 2024/04/04 | 492 | 495 | 490 | 491 | 2,600 |
| 2024/04/03 | 487 | 491 | 485 | 488 | 3,500 |
| 2024/04/02 | 495 | 495 | 491 | 491 | 2,600 |
| 2024/04/01 | 495 | 497 | 492 | 495 | 4,900 |
| 2024/03/29 | 492 | 495 | 490 | 491 | 2,500 |
| 2024/03/28 | 484 | 492 | 484 | 490 | 7,800 |
| 2024/03/27 | 482 | 484 | 482 | 484 | 2,900 |
| 2024/03/26 | 485 | 486 | 482 | 482 | 5,400 |
| 2024/03/25 | 485 | 486 | 480 | 481 | 8,200 |
| 2024/03/22 | 483 | 485 | 482 | 485 | 1,700 |
| 2024/03/21 | 483 | 485 | 481 | 483 | 4,300 |
| 2024/03/19 | 482 | 485 | 480 | 485 | 8,700 |
| 2024/03/18 | 485 | 486 | 482 | 483 | 6,800 |
| 2024/03/15 | 485 | 485 | 480 | 483 | 1,600 |
| 2024/03/14 | 483 | 485 | 478 | 485 | 2,500 |
| 2024/03/13 | 481 | 483 | 479 | 479 | 2,600 |
| 2024/03/12 | 479 | 482 | 477 | 481 | 4,400 |
| 2024/03/11 | 483 | 486 | 479 | 479 | 8,000 |
| 2024/03/08 | 485 | 486 | 482 | 483 | 2,200 |
| 2024/03/07 | 488 | 488 | 482 | 486 | 3,200 |
| 2024/03/06 | 479 | 485 | 478 | 485 | 4,900 |
| 2024/03/05 | 480 | 481 | 478 | 481 | 3,300 |
| 2024/03/04 | 483 | 484 | 480 | 480 | 6,600 |
| 2024/03/01 | 485 | 485 | 482 | 484 | 2,000 |
| 2024/02/29 | 485 | 485 | 480 | 485 | 3,300 |
| 2024/02/28 | 480 | 485 | 477 | 479 | 3,000 |
| 2024/02/27 | 481 | 483 | 475 | 480 | 12,600 |
| 2024/02/26 | 484 | 488 | 477 | 485 | 20,000 |
| 2024/02/22 | 495 | 495 | 485 | 489 | 11,300 |
| 2024/02/21 | 496 | 496 | 492 | 494 | 1,900 |
| 2024/02/20 | 492 | 494 | 492 | 494 | 1,500 |
| 2024/02/19 | 493 | 497 | 488 | 495 | 13,300 |
| 2024/02/16 | 493 | 498 | 492 | 498 | 5,100 |
| 2024/02/15 | 494 | 497 | 493 | 493 | 4,800 |
| 2024/02/14 | 498 | 500 | 495 | 497 | 2,700 |
| 2024/02/13 | 495 | 508 | 493 | 498 | 9,800 |
| 2024/02/09 | 493 | 496 | 493 | 496 | 3,600 |
| 2024/02/08 | 498 | 498 | 493 | 493 | 3,600 |
| 2024/02/07 | 493 | 497 | 492 | 495 | 1,800 |
| 2024/02/06 | 494 | 500 | 491 | 492 | 11,200 |
| 2024/02/05 | 492 | 493 | 491 | 493 | 3,800 |
| 2024/02/02 | 491 | 495 | 490 | 491 | 3,600 |
| 2024/02/01 | 493 | 495 | 491 | 492 | 2,200 |
| 2024/01/31 | 490 | 494 | 490 | 493 | 4,000 |
| 2024/01/30 | 491 | 493 | 490 | 493 | 700 |
| 2024/01/29 | 491 | 495 | 489 | 490 | 12,600 |
| 2024/01/26 | 492 | 494 | 490 | 491 | 2,200 |
| 2024/01/25 | 490 | 492 | 490 | 492 | 2,800 |
| 2024/01/24 | 492 | 492 | 488 | 491 | 2,400 |
| 2024/01/23 | 493 | 493 | 488 | 492 | 4,100 |
| 2024/01/22 | 491 | 492 | 490 | 492 | 3,500 |
| 2024/01/19 | 489 | 492 | 489 | 492 | 1,500 |
| 2024/01/18 | 492 | 493 | 488 | 491 | 4,200 |
| 2024/01/17 | 489 | 492 | 489 | 492 | 2,500 |
| 2024/01/16 | 490 | 491 | 488 | 489 | 4,000 |
| 2024/01/15 | 490 | 492 | 489 | 490 | 7,400 |
| 2024/01/12 | 488 | 490 | 486 | 490 | 4,400 |
| 2024/01/11 | 485 | 489 | 485 | 488 | 5,500 |
| 2024/01/10 | 483 | 484 | 483 | 484 | 4,900 |
| 2024/01/09 | 482 | 484 | 480 | 483 | 5,100 |
| 2024/01/05 | 483 | 483 | 478 | 482 | 5,000 |
| 2024/01/04 | 476 | 479 | 476 | 477 | 4,800 |