3726 (株)フォーシーズHD の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 490 | 502 | 489 | 494 | 16,700 | 494 |
| 2024-04-25 | 494 | 494 | 481 | 487 | 12,900 | 487 |
| 2024-04-24 | 485 | 492 | 485 | 488 | 9,700 | 488 |
| 2024-04-23 | 490 | 490 | 484 | 488 | 1,700 | 488 |
| 2024-04-22 | 483 | 486 | 483 | 486 | 3,700 | 486 |
| 2024-04-19 | 483 | 485 | 481 | 484 | 1,700 | 484 |
| 2024-04-18 | 490 | 491 | 482 | 483 | 4,800 | 483 |
| 2024-04-17 | 487 | 488 | 483 | 485 | 6,900 | 485 |
| 2024-04-16 | 488 | 491 | 487 | 487 | 4,400 | 487 |
| 2024-04-15 | 493 | 495 | 485 | 493 | 9,100 | 493 |
| 2024-04-12 | 493 | 493 | 490 | 493 | 4,700 | 493 |
| 2024-04-11 | 494 | 494 | 490 | 490 | 5,600 | 490 |
| 2024-04-10 | 498 | 498 | 494 | 494 | 4,300 | 494 |
| 2024-04-09 | 493 | 496 | 492 | 494 | 6,600 | 494 |
| 2024-04-08 | 499 | 499 | 494 | 494 | 3,500 | 494 |
| 2024-04-05 | 491 | 495 | 488 | 494 | 2,200 | 494 |
| 2024-04-04 | 492 | 495 | 490 | 491 | 2,600 | 491 |
| 2024-04-03 | 487 | 491 | 485 | 488 | 3,500 | 488 |
| 2024-04-02 | 495 | 495 | 491 | 491 | 2,600 | 491 |
| 2024-04-01 | 495 | 497 | 492 | 495 | 4,900 | 495 |
| 2024-03-29 | 492 | 495 | 490 | 491 | 2,500 | 491 |
| 2024-03-28 | 484 | 492 | 484 | 490 | 7,800 | 490 |
| 2024-03-27 | 482 | 484 | 482 | 484 | 2,900 | 484 |
| 2024-03-26 | 485 | 486 | 482 | 482 | 5,400 | 482 |
| 2024-03-25 | 485 | 486 | 480 | 481 | 8,200 | 481 |
| 2024-03-22 | 483 | 485 | 482 | 485 | 1,700 | 485 |
| 2024-03-21 | 483 | 485 | 481 | 483 | 4,300 | 483 |
| 2024-03-19 | 482 | 485 | 480 | 485 | 8,700 | 485 |
| 2024-03-18 | 485 | 486 | 482 | 483 | 6,800 | 483 |
| 2024-03-15 | 485 | 485 | 480 | 483 | 1,600 | 483 |
| 2024-03-14 | 483 | 485 | 478 | 485 | 2,500 | 485 |
| 2024-03-13 | 481 | 483 | 479 | 479 | 2,600 | 479 |
| 2024-03-12 | 479 | 482 | 477 | 481 | 4,400 | 481 |
| 2024-03-11 | 483 | 486 | 479 | 479 | 8,000 | 479 |
| 2024-03-08 | 485 | 486 | 482 | 483 | 2,200 | 483 |
| 2024-03-07 | 488 | 488 | 482 | 486 | 3,200 | 486 |
| 2024-03-06 | 479 | 485 | 478 | 485 | 4,900 | 485 |
| 2024-03-05 | 480 | 481 | 478 | 481 | 3,300 | 481 |
| 2024-03-04 | 483 | 484 | 480 | 480 | 6,600 | 480 |
| 2024-03-01 | 485 | 485 | 482 | 484 | 2,000 | 484 |
| 2024-02-29 | 485 | 485 | 480 | 485 | 3,300 | 485 |
| 2024-02-28 | 480 | 485 | 477 | 479 | 3,000 | 479 |
| 2024-02-27 | 481 | 483 | 475 | 480 | 12,600 | 480 |
| 2024-02-26 | 484 | 488 | 477 | 485 | 20,000 | 485 |
| 2024-02-22 | 495 | 495 | 485 | 489 | 11,300 | 489 |
| 2024-02-21 | 496 | 496 | 492 | 494 | 1,900 | 494 |
| 2024-02-20 | 492 | 494 | 492 | 494 | 1,500 | 494 |
| 2024-02-19 | 493 | 497 | 488 | 495 | 13,300 | 495 |
| 2024-02-16 | 493 | 498 | 492 | 498 | 5,100 | 498 |
| 2024-02-15 | 494 | 497 | 493 | 493 | 4,800 | 493 |
| 2024-02-14 | 498 | 500 | 495 | 497 | 2,700 | 497 |
| 2024-02-13 | 495 | 508 | 493 | 498 | 9,800 | 498 |
| 2024-02-09 | 493 | 496 | 493 | 496 | 3,600 | 496 |
| 2024-02-08 | 498 | 498 | 493 | 493 | 3,600 | 493 |
| 2024-02-07 | 493 | 497 | 492 | 495 | 1,800 | 495 |
| 2024-02-06 | 494 | 500 | 491 | 492 | 11,200 | 492 |
| 2024-02-05 | 492 | 493 | 491 | 493 | 3,800 | 493 |
| 2024-02-02 | 491 | 495 | 490 | 491 | 3,600 | 491 |
| 2024-02-01 | 493 | 495 | 491 | 492 | 2,200 | 492 |
| 2024-01-31 | 490 | 494 | 490 | 493 | 4,000 | 493 |
| 2024-01-30 | 491 | 493 | 490 | 493 | 700 | 493 |
| 2024-01-29 | 491 | 495 | 489 | 490 | 12,600 | 490 |
| 2024-01-26 | 492 | 494 | 490 | 491 | 2,200 | 491 |
| 2024-01-25 | 490 | 492 | 490 | 492 | 2,800 | 492 |
| 2024-01-24 | 492 | 492 | 488 | 491 | 2,400 | 491 |
| 2024-01-23 | 493 | 493 | 488 | 492 | 4,100 | 492 |
| 2024-01-22 | 491 | 492 | 490 | 492 | 3,500 | 492 |
| 2024-01-19 | 489 | 492 | 489 | 492 | 1,500 | 492 |
| 2024-01-18 | 492 | 493 | 488 | 491 | 4,200 | 491 |
| 2024-01-17 | 489 | 492 | 489 | 492 | 2,500 | 492 |
| 2024-01-16 | 490 | 491 | 488 | 489 | 4,000 | 489 |
| 2024-01-15 | 490 | 492 | 489 | 490 | 7,400 | 490 |
| 2024-01-12 | 488 | 490 | 486 | 490 | 4,400 | 490 |
| 2024-01-11 | 485 | 489 | 485 | 488 | 5,500 | 488 |
| 2024-01-10 | 483 | 484 | 483 | 484 | 4,900 | 484 |
| 2024-01-09 | 482 | 484 | 480 | 483 | 5,100 | 483 |
| 2024-01-05 | 483 | 483 | 478 | 482 | 5,000 | 482 |
| 2024-01-04 | 476 | 479 | 476 | 477 | 4,800 | 477 |
分割・併合履歴 ： [2013-03-27]1株→10株 [2004-01-27]1株→10株
