3477 フォーライフ(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 604 | 609 | 604 | 609 | 800 | 609 |
| 2024-11-21 | 608 | 608 | 604 | 607 | 800 | 607 |
| 2024-11-20 | 610 | 610 | 610 | 610 | 1,500 | 610 |
| 2024-11-19 | 605 | 609 | 602 | 609 | 1,200 | 609 |
| 2024-11-18 | 604 | 615 | 604 | 605 | 1,300 | 605 |
| 2024-11-15 | 603 | 615 | 603 | 605 | 1,100 | 605 |
| 2024-11-14 | 610 | 628 | 604 | 628 | 8,900 | 628 |
| 2024-11-13 | 605 | 606 | 604 | 606 | 2,600 | 606 |
| 2024-11-12 | - | - | - | 607 | - | 607 |
| 2024-11-11 | 607 | 607 | 607 | 607 | 300 | 607 |
| 2024-11-08 | 589 | 605 | 589 | 605 | 6,800 | 605 |
| 2024-11-07 | 594 | 600 | 591 | 593 | 2,400 | 593 |
| 2024-11-06 | 608 | 609 | 590 | 606 | 3,200 | 606 |
| 2024-11-05 | 607 | 607 | 580 | 604 | 5,400 | 604 |
| 2024-11-01 | 600 | 610 | 600 | 610 | 2,700 | 610 |
| 2024-10-31 | 592 | 605 | 592 | 605 | 3,200 | 605 |
| 2024-10-30 | 600 | 605 | 599 | 605 | 3,200 | 605 |
| 2024-10-29 | 600 | 605 | 583 | 605 | 9,600 | 605 |
| 2024-10-28 | 601 | 601 | 589 | 599 | 3,700 | 599 |
| 2024-10-25 | 610 | 610 | 605 | 605 | 1,900 | 605 |
| 2024-10-24 | 597 | 608 | 597 | 606 | 1,300 | 606 |
| 2024-10-23 | 605 | 605 | 596 | 596 | 1,800 | 596 |
| 2024-10-22 | 604 | 605 | 601 | 601 | 4,500 | 601 |
| 2024-10-21 | 608 | 608 | 605 | 605 | 2,500 | 605 |
| 2024-10-18 | 608 | 610 | 606 | 606 | 700 | 606 |
| 2024-10-17 | 610 | 610 | 606 | 606 | 300 | 606 |
| 2024-10-16 | 604 | 610 | 604 | 610 | 200 | 610 |
| 2024-10-15 | 602 | 610 | 598 | 610 | 1,100 | 610 |
| 2024-10-11 | 602 | 602 | 600 | 600 | 400 | 600 |
| 2024-10-10 | 602 | 610 | 602 | 602 | 900 | 602 |
| 2024-10-09 | 604 | 604 | 602 | 602 | 200 | 602 |
| 2024-10-08 | 601 | 601 | 601 | 601 | 100 | 601 |
| 2024-10-07 | 609 | 609 | 604 | 604 | 300 | 604 |
| 2024-10-04 | 600 | 609 | 600 | 609 | 300 | 609 |
| 2024-10-03 | 610 | 610 | 601 | 603 | 500 | 603 |
| 2024-10-02 | 610 | 610 | 600 | 610 | 1,600 | 610 |
| 2024-10-01 | 601 | 610 | 598 | 610 | 900 | 610 |
| 2024-09-30 | 605 | 605 | 600 | 600 | 2,000 | 600 |
| 2024-09-27 | 611 | 611 | 606 | 610 | 1,400 | 610 |
| 2024-09-26 | 610 | 613 | 607 | 611 | 600 | 611 |
| 2024-09-25 | 610 | 610 | 604 | 604 | 1,900 | 604 |
| 2024-09-24 | 610 | 610 | 606 | 609 | 2,000 | 609 |
| 2024-09-20 | 610 | 610 | 604 | 604 | 3,300 | 604 |
| 2024-09-19 | 606 | 607 | 606 | 607 | 1,500 | 607 |
| 2024-09-18 | 600 | 600 | 596 | 596 | 300 | 596 |
| 2024-09-17 | 596 | 596 | 588 | 595 | 3,500 | 595 |
| 2024-09-13 | 607 | 607 | 598 | 598 | 800 | 598 |
| 2024-09-12 | 600 | 600 | 598 | 598 | 1,000 | 598 |
| 2024-09-11 | 598 | 598 | 598 | 598 | 1,200 | 598 |
| 2024-09-10 | 594 | 598 | 594 | 598 | 1,200 | 598 |
| 2024-09-09 | 604 | 604 | 594 | 594 | 2,200 | 594 |
| 2024-09-06 | 604 | 606 | 604 | 606 | 400 | 606 |
| 2024-09-05 | - | - | - | 602 | - | 602 |
| 2024-09-04 | 601 | 602 | 600 | 602 | 1,200 | 602 |
| 2024-09-03 | 608 | 608 | 600 | 602 | 1,400 | 602 |
| 2024-09-02 | 606 | 609 | 601 | 609 | 500 | 609 |
| 2024-08-30 | 605 | 606 | 604 | 606 | 1,300 | 606 |
| 2024-08-29 | 592 | 595 | 592 | 595 | 700 | 595 |
| 2024-08-28 | 587 | 598 | 587 | 597 | 500 | 597 |
| 2024-08-27 | 608 | 608 | 590 | 596 | 2,200 | 596 |
| 2024-08-26 | 591 | 597 | 591 | 595 | 7,400 | 595 |
| 2024-08-23 | 586 | 586 | 586 | 586 | 100 | 586 |
| 2024-08-22 | 584 | 588 | 581 | 588 | 300 | 588 |
| 2024-08-21 | 593 | 593 | 572 | 587 | 3,700 | 587 |
| 2024-08-20 | 599 | 599 | 599 | 599 | 1,500 | 599 |
| 2024-08-19 | 587 | 592 | 586 | 592 | 800 | 592 |
| 2024-08-16 | 583 | 585 | 583 | 584 | 1,100 | 584 |
| 2024-08-15 | 583 | 584 | 583 | 583 | 600 | 583 |
| 2024-08-14 | 577 | 581 | 577 | 581 | 300 | 581 |
| 2024-08-13 | 588 | 588 | 579 | 580 | 1,100 | 580 |
| 2024-08-09 | 579 | 579 | 572 | 572 | 900 | 572 |
| 2024-08-08 | 560 | 566 | 557 | 566 | 1,100 | 566 |
| 2024-08-07 | 564 | 564 | 560 | 564 | 1,800 | 564 |
| 2024-08-06 | 556 | 564 | 555 | 564 | 3,400 | 564 |
| 2024-08-05 | 582 | 583 | 555 | 556 | 7,400 | 556 |
| 2024-08-02 | 592 | 599 | 581 | 581 | 6,200 | 581 |
| 2024-08-01 | 609 | 611 | 606 | 606 | 22,600 | 606 |
| 2024-07-31 | - | - | - | 616 | - | 616 |
| 2024-07-30 | 616 | 616 | 609 | 616 | 500 | 616 |
| 2024-07-29 | 616 | 617 | 616 | 617 | 500 | 617 |
| 2024-07-26 | 615 | 615 | 615 | 615 | 300 | 615 |
| 2024-07-25 | 620 | 620 | 608 | 616 | 3,100 | 616 |
| 2024-07-24 | 617 | 619 | 615 | 615 | 1,100 | 615 |
| 2024-07-23 | 619 | 620 | 616 | 620 | 1,400 | 620 |
| 2024-07-22 | 620 | 620 | 617 | 620 | 6,900 | 620 |
| 2024-07-19 | 615 | 616 | 613 | 616 | 2,100 | 616 |
| 2024-07-18 | 615 | 615 | 613 | 613 | 1,200 | 613 |
| 2024-07-17 | 613 | 615 | 612 | 615 | 2,600 | 615 |
| 2024-07-16 | 612 | 613 | 612 | 613 | 600 | 613 |
| 2024-07-12 | 612 | 612 | 604 | 612 | 1,300 | 612 |
| 2024-07-11 | 612 | 613 | 612 | 612 | 700 | 612 |
| 2024-07-10 | - | - | - | 610 | - | 610 |
| 2024-07-09 | 605 | 612 | 605 | 610 | 2,100 | 610 |
| 2024-07-08 | 605 | 605 | 602 | 605 | 400 | 605 |
| 2024-07-05 | 602 | 610 | 602 | 605 | 400 | 605 |
| 2024-07-04 | 610 | 611 | 601 | 601 | 1,200 | 601 |
| 2024-07-03 | 611 | 611 | 606 | 606 | 1,000 | 606 |
| 2024-07-02 | 611 | 611 | 608 | 609 | 800 | 609 |
| 2024-07-01 | 604 | 612 | 604 | 612 | 1,600 | 612 |
| 2024-06-28 | 606 | 608 | 600 | 601 | 2,400 | 601 |
| 2024-06-27 | 608 | 611 | 606 | 606 | 2,300 | 606 |
| 2024-06-26 | 612 | 612 | 609 | 609 | 1,800 | 609 |
| 2024-06-25 | 614 | 614 | 606 | 612 | 2,100 | 612 |
| 2024-06-24 | 608 | 610 | 608 | 608 | 2,600 | 608 |
| 2024-06-21 | 595 | 610 | 595 | 610 | 6,700 | 610 |
| 2024-06-20 | 600 | 600 | 595 | 595 | 4,900 | 595 |
| 2024-06-19 | 595 | 597 | 594 | 597 | 3,400 | 597 |
| 2024-06-18 | 593 | 594 | 591 | 592 | 1,100 | 592 |
| 2024-06-17 | 593 | 593 | 590 | 591 | 900 | 591 |
| 2024-06-14 | 593 | 593 | 593 | 593 | 200 | 593 |
| 2024-06-13 | 592 | 594 | 587 | 594 | 900 | 594 |
| 2024-06-12 | 593 | 593 | 593 | 593 | 200 | 593 |
| 2024-06-11 | 593 | 593 | 590 | 590 | 6,100 | 590 |
| 2024-06-10 | 590 | 593 | 585 | 593 | 500 | 593 |
| 2024-06-07 | 587 | 595 | 583 | 590 | 4,400 | 590 |
| 2024-06-06 | 595 | 595 | 585 | 593 | 300 | 593 |
| 2024-06-05 | 593 | 595 | 593 | 595 | 400 | 595 |
| 2024-06-04 | 591 | 595 | 584 | 594 | 2,800 | 594 |
| 2024-06-03 | 590 | 593 | 585 | 591 | 3,300 | 591 |
| 2024-05-31 | 583 | 584 | 577 | 584 | 3,300 | 584 |
| 2024-05-30 | 580 | 587 | 580 | 586 | 5,400 | 586 |
| 2024-05-29 | 585 | 586 | 582 | 586 | 1,800 | 586 |
| 2024-05-28 | 590 | 592 | 575 | 583 | 6,400 | 583 |
| 2024-05-27 | 595 | 595 | 589 | 595 | 2,100 | 595 |
| 2024-05-24 | 592 | 592 | 585 | 591 | 2,800 | 591 |
| 2024-05-23 | 591 | 591 | 591 | 591 | 300 | 591 |
| 2024-05-22 | 590 | 591 | 588 | 590 | 500 | 590 |
| 2024-05-21 | - | - | - | 591 | - | 591 |
| 2024-05-20 | 591 | 591 | 591 | 591 | 2,600 | 591 |
| 2024-05-17 | 588 | 588 | 588 | 588 | 500 | 588 |
| 2024-05-16 | 582 | 587 | 581 | 581 | 900 | 581 |
| 2024-05-15 | 586 | 589 | 583 | 584 | 1,800 | 584 |
| 2024-05-14 | 589 | 590 | 586 | 586 | 3,000 | 586 |
| 2024-05-13 | 580 | 583 | 579 | 583 | 1,300 | 583 |
| 2024-05-10 | 578 | 580 | 578 | 580 | 1,900 | 580 |
| 2024-05-09 | 580 | 580 | 575 | 578 | 800 | 578 |
| 2024-05-08 | 577 | 579 | 576 | 576 | 900 | 576 |
| 2024-05-07 | 578 | 579 | 577 | 577 | 700 | 577 |
| 2024-05-02 | 574 | 580 | 572 | 580 | 2,800 | 580 |
| 2024-05-01 | 582 | 582 | 571 | 573 | 30,900 | 573 |
| 2024-04-30 | 588 | 588 | 580 | 582 | 12,000 | 582 |
| 2024-04-26 | 589 | 590 | 585 | 588 | 5,700 | 588 |
| 2024-04-25 | 596 | 596 | 590 | 590 | 1,800 | 590 |
| 2024-04-24 | 595 | 595 | 593 | 593 | 700 | 593 |
| 2024-04-23 | - | - | - | 594 | - | 594 |
| 2024-04-22 | 593 | 594 | 592 | 594 | 2,100 | 594 |
| 2024-04-19 | 589 | 591 | 585 | 590 | 2,600 | 590 |
| 2024-04-18 | 590 | 590 | 589 | 589 | 2,800 | 589 |
| 2024-04-17 | 589 | 590 | 589 | 590 | 600 | 590 |
| 2024-04-16 | 592 | 594 | 590 | 594 | 3,400 | 594 |
| 2024-04-15 | 592 | 595 | 590 | 595 | 3,900 | 595 |
| 2024-04-12 | 594 | 595 | 589 | 591 | 4,300 | 591 |
| 2024-04-11 | 591 | 593 | 591 | 592 | 800 | 592 |
| 2024-04-10 | 594 | 594 | 592 | 593 | 2,500 | 593 |
| 2024-04-09 | 592 | 595 | 590 | 593 | 2,200 | 593 |
| 2024-04-08 | 597 | 597 | 590 | 596 | 2,100 | 596 |
| 2024-04-05 | 595 | 597 | 589 | 597 | 3,800 | 597 |
| 2024-04-04 | 593 | 599 | 593 | 599 | 1,000 | 599 |
| 2024-04-03 | 592 | 601 | 591 | 598 | 3,200 | 598 |
| 2024-04-02 | 590 | 602 | 590 | 602 | 4,000 | 602 |
| 2024-04-01 | 595 | 619 | 595 | 599 | 9,300 | 599 |
| 2024-03-29 | 606 | 606 | 595 | 595 | 2,200 | 595 |
| 2024-03-28 | 580 | 605 | 578 | 597 | 12,500 | 597 |
| 2024-03-27 | 615 | 622 | 615 | 622 | 4,600 | 622 |
| 2024-03-26 | 617 | 619 | 615 | 619 | 2,300 | 619 |
| 2024-03-25 | 618 | 618 | 613 | 618 | 3,700 | 618 |
| 2024-03-22 | 615 | 619 | 612 | 619 | 2,400 | 619 |
| 2024-03-21 | 617 | 618 | 612 | 613 | 6,600 | 613 |
| 2024-03-19 | 607 | 615 | 607 | 613 | 2,500 | 613 |
| 2024-03-18 | 612 | 614 | 605 | 605 | 4,900 | 605 |
| 2024-03-15 | 601 | 610 | 597 | 610 | 5,500 | 610 |
| 2024-03-14 | 607 | 613 | 607 | 613 | 700 | 613 |
| 2024-03-13 | 610 | 612 | 607 | 607 | 1,000 | 607 |
| 2024-03-12 | 608 | 609 | 607 | 607 | 1,300 | 607 |
| 2024-03-11 | 607 | 609 | 605 | 609 | 1,200 | 609 |
| 2024-03-08 | 601 | 607 | 599 | 607 | 2,500 | 607 |
| 2024-03-07 | 613 | 613 | 595 | 598 | 19,500 | 598 |
| 2024-03-06 | 613 | 614 | 611 | 613 | 4,900 | 613 |
| 2024-03-05 | 615 | 617 | 610 | 613 | 2,800 | 613 |
| 2024-03-04 | 624 | 627 | 618 | 619 | 2,400 | 619 |
| 2024-03-01 | 616 | 620 | 611 | 620 | 2,600 | 620 |
| 2024-02-29 | 617 | 619 | 615 | 619 | 2,700 | 619 |
| 2024-02-28 | 617 | 619 | 617 | 619 | 1,100 | 619 |
| 2024-02-27 | 618 | 619 | 612 | 617 | 1,700 | 617 |
| 2024-02-26 | 628 | 629 | 612 | 618 | 3,000 | 618 |
| 2024-02-22 | 618 | 623 | 617 | 623 | 800 | 623 |
| 2024-02-21 | 624 | 624 | 610 | 617 | 2,200 | 617 |
| 2024-02-20 | 624 | 625 | 621 | 624 | 4,400 | 624 |
| 2024-02-19 | 618 | 620 | 616 | 619 | 3,100 | 619 |
| 2024-02-16 | 614 | 619 | 614 | 614 | 800 | 614 |
| 2024-02-15 | 616 | 616 | 614 | 616 | 3,900 | 616 |
| 2024-02-14 | 614 | 617 | 614 | 615 | 1,500 | 615 |
| 2024-02-13 | 621 | 621 | 614 | 616 | 2,400 | 616 |
| 2024-02-09 | 618 | 623 | 612 | 623 | 1,500 | 623 |
| 2024-02-08 | 614 | 615 | 614 | 615 | 26,100 | 615 |
| 2024-02-07 | 612 | 615 | 611 | 613 | 2,700 | 613 |
| 2024-02-06 | 611 | 614 | 611 | 614 | 800 | 614 |
| 2024-02-05 | 616 | 617 | 612 | 615 | 3,500 | 615 |
| 2024-02-02 | 611 | 616 | 611 | 614 | 800 | 614 |
| 2024-02-01 | 616 | 616 | 615 | 615 | 1,300 | 615 |
| 2024-01-31 | 611 | 615 | 610 | 615 | 600 | 615 |
| 2024-01-30 | 613 | 613 | 611 | 611 | 600 | 611 |
| 2024-01-29 | 611 | 611 | 609 | 610 | 800 | 610 |
| 2024-01-26 | 611 | 611 | 610 | 610 | 1,100 | 610 |
| 2024-01-25 | 614 | 614 | 609 | 610 | 1,500 | 610 |
| 2024-01-24 | 610 | 611 | 604 | 608 | 1,000 | 608 |
| 2024-01-23 | 606 | 612 | 606 | 606 | 2,200 | 606 |
| 2024-01-22 | 609 | 609 | 602 | 604 | 2,500 | 604 |
| 2024-01-19 | 603 | 607 | 600 | 600 | 2,400 | 600 |
| 2024-01-18 | 601 | 605 | 601 | 601 | 700 | 601 |
| 2024-01-17 | 603 | 605 | 601 | 601 | 500 | 601 |
| 2024-01-16 | 604 | 604 | 603 | 603 | 200 | 603 |
| 2024-01-15 | 605 | 605 | 604 | 605 | 1,100 | 605 |
| 2024-01-12 | 601 | 605 | 601 | 605 | 400 | 605 |
| 2024-01-11 | 601 | 604 | 601 | 602 | 400 | 602 |
| 2024-01-10 | 604 | 604 | 598 | 601 | 1,900 | 601 |
| 2024-01-09 | 604 | 604 | 600 | 604 | 1,100 | 604 |
| 2024-01-05 | 602 | 604 | 600 | 601 | 1,100 | 601 |
| 2024-01-04 | 600 | 602 | 599 | 601 | 2,600 | 601 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2017-12-27]1株→2株
