3477 フォーライフ(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-19 | 922 | 922 | 903 | 911 | 13,100 | 911 |
| 2026-02-18 | 918 | 940 | 914 | 926 | 6,400 | 926 |
| 2026-02-17 | 917 | 922 | 915 | 921 | 2,200 | 921 |
| 2026-02-16 | 904 | 919 | 900 | 910 | 2,400 | 910 |
| 2026-02-13 | 920 | 925 | 904 | 904 | 4,300 | 904 |
| 2026-02-12 | 912 | 934 | 893 | 910 | 11,000 | 910 |
| 2026-02-10 | 920 | 920 | 904 | 912 | 3,800 | 912 |
| 2026-02-09 | 907 | 917 | 907 | 917 | 800 | 917 |
| 2026-02-06 | 909 | 910 | 901 | 907 | 1,900 | 907 |
| 2026-02-05 | 876 | 913 | 876 | 898 | 4,900 | 898 |
| 2026-02-04 | 882 | 893 | 856 | 876 | 2,200 | 876 |
| 2026-02-03 | 870 | 885 | 850 | 882 | 2,300 | 882 |
| 2026-02-02 | 878 | 880 | 867 | 867 | 2,300 | 867 |
| 2026-01-30 | 855 | 866 | 854 | 866 | 2,000 | 866 |
| 2026-01-29 | 856 | 856 | 832 | 851 | 2,900 | 851 |
| 2026-01-28 | 850 | 857 | 844 | 854 | 4,400 | 854 |
| 2026-01-27 | 865 | 873 | 850 | 851 | 8,200 | 851 |
| 2026-01-26 | 871 | 899 | 864 | 874 | 11,000 | 874 |
| 2026-01-23 | 918 | 918 | 863 | 901 | 7,700 | 901 |
| 2026-01-22 | 921 | 926 | 916 | 916 | 1,800 | 916 |
| 2026-01-21 | 936 | 936 | 918 | 918 | 2,900 | 918 |
| 2026-01-20 | 915 | 945 | 915 | 943 | 6,700 | 943 |
| 2026-01-19 | 911 | 917 | 906 | 916 | 3,800 | 916 |
| 2026-01-16 | 933 | 933 | 908 | 911 | 3,400 | 911 |
| 2026-01-15 | 901 | 923 | 901 | 923 | 1,800 | 923 |
| 2026-01-14 | 893 | 902 | 892 | 901 | 3,800 | 901 |
| 2026-01-13 | 888 | 897 | 881 | 897 | 3,900 | 897 |
| 2026-01-09 | 874 | 876 | 874 | 876 | 2,100 | 876 |
| 2026-01-08 | 852 | 869 | 844 | 869 | 2,100 | 869 |
| 2026-01-07 | 840 | 843 | 837 | 843 | 2,400 | 843 |
| 2026-01-06 | 845 | 845 | 836 | 841 | 6,800 | 841 |
| 2026-01-05 | 835 | 841 | 835 | 835 | 4,700 | 835 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2017-12-27]1株→2株