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
2026/07/03 341 353 341 353 25,600
2026/07/02 340 346 338 341 16,100
2026/07/01 341 344 340 341 9,600
2026/06/30 343 347 341 345 3,400
2026/06/29 345 347 341 343 16,200
2026/06/26 348 348 334 340 11,900
2026/06/25 330 348 325 342 21,300
2026/06/24 331 335 327 328 11,000
2026/06/23 334 334 329 334 8,000
2026/06/22 324 338 324 334 14,600
2026/06/19 335 335 321 324 26,400
2026/06/18 336 338 334 336 10,800
2026/06/17 328 342 328 337 23,800
2026/06/16 333 335 328 330 12,800
2026/06/15 334 338 328 333 11,700
2026/06/12 328 329 322 329 17,000
2026/06/11 322 328 316 328 23,200
2026/06/10 318 320 314 320 32,800
2026/06/09 323 330 317 319 44,200
2026/06/08 327 332 320 324 30,700
2026/06/05 318 339 317 335 61,100
2026/06/04 326 337 317 323 96,500
2026/06/03 340 344 322 327 110,700
2026/06/02 360 367 343 346 88,500
2026/06/01 391 393 362 366 109,500
2026/05/29 401 406 391 393 46,400
2026/05/28 418 418 391 402 112,900
2026/05/27 404 418 404 418 45,700
2026/05/26 409 410 403 405 37,900
2026/05/25 417 425 409 411 37,100
2026/05/22 411 422 407 417 42,200
2026/05/21 423 424 408 411 34,700
2026/05/20 406 434 406 415 94,900
2026/05/19 417 420 403 403 96,100
2026/05/18 408 430 400 404 133,100
2026/05/15 474 481 462 462 124,500
2026/05/14 469 484 469 482 152,600
2026/05/13 475 485 453 468 339,200
2026/05/12 402 450 402 445 211,500
2026/05/11 405 408 402 402 19,500
2026/05/08 410 410 404 405 35,200
2026/05/07 409 412 407 410 20,200
2026/05/01 414 414 405 409 14,000
2026/04/30 420 420 409 412 38,700
2026/04/28 418 424 418 420 11,700
2026/04/27 430 430 419 424 21,300
2026/04/24 440 440 426 434 11,800
2026/04/23 430 433 425 432 17,800
2026/04/22 428 432 427 431 13,800
2026/04/21 428 432 426 429 8,500
2026/04/20 431 431 423 428 20,000
2026/04/17 429 443 425 435 67,000
2026/04/16 419 422 418 421 10,300
2026/04/15 420 422 418 418 10,200
2026/04/14 427 427 417 417 29,400
2026/04/13 430 430 423 423 14,700
2026/04/10 429 429 424 424 10,000
2026/04/09 439 439 431 434 7,300
2026/04/08 427 435 425 435 11,700
2026/04/07 425 430 422 430 25,500
2026/04/06 422 425 421 421 10,700
2026/04/03 424 426 419 420 26,000
2026/03/27 420 429 420 429 14,800
2026/03/26 426 428 426 426 5,300
2026/03/25 420 429 420 426 18,300
2026/03/24 420 423 418 419 9,800
2026/03/23 420 422 417 417 23,500
2026/03/19 427 432 414 432 77,900
2026/03/18 433 434 425 432 13,900
2026/03/17 432 433 428 432 21,200
2026/03/16 436 436 429 432 22,200
2026/03/13 431 435 425 432 18,500
2026/03/12 436 436 430 431 23,600
2026/03/11 430 436 430 435 6,800
2026/03/10 422 430 422 429 17,200
2026/03/09 425 426 416 420 42,800
2026/03/06 425 430 425 427 22,100
2026/03/05 425 442 421 425 45,800
2026/03/04 426 427 419 422 53,300
2026/03/03 435 436 428 428 31,800
2026/03/02 432 440 432 435 23,700
2026/02/27 435 441 432 440 42,200
2026/02/26 430 440 430 432 35,700
2026/02/25 430 433 429 429 43,900
2026/02/24 442 442 430 430 41,700
2026/02/20 441 442 432 439 40,600
2026/02/19 445 449 438 444 47,800
2026/02/18 445 457 440 445 104,600
2026/02/17 451 451 440 441 68,000
2026/02/16 457 462 450 454 44,500
2026/02/13 461 463 456 456 23,700
2026/02/12 465 477 460 463 35,800
2026/02/10 458 465 458 464 17,000
2026/02/09 466 466 458 458 14,000
2026/02/06 458 466 454 466 29,600
2026/02/05 449 457 448 451 41,900
2026/02/04 454 461 454 456 13,000
2026/02/03 454 459 449 459 33,300
2026/02/02 458 462 450 455 78,400
2026/01/30 454 459 452 459 15,200
2026/01/29 452 459 451 455 18,800
2026/01/28 459 461 452 452 24,200
2026/01/27 466 468 459 459 24,100
2026/01/26 467 467 460 464 32,500
2026/01/23 459 466 458 464 33,100
2026/01/22 468 468 459 459 30,400
2026/01/21 471 471 458 468 74,600
2026/01/20 478 481 471 471 25,300
2026/01/19 485 485 471 478 45,900
2026/01/16 480 487 478 479 26,200
2026/01/15 476 484 475 484 24,500
2026/01/14 489 501 477 479 73,600
2026/01/13 481 497 481 491 64,400
2026/01/09 471 480 471 478 17,700
2026/01/08 482 482 471 472 46,000
2026/01/07 493 493 485 485 31,600
2026/01/06 493 498 490 490 28,600
2026/01/05 495 499 494 494 21,000

このページの先頭へ