3477 フォーライフ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-20 | 830 | 842 | 830 | 833 | 4,500 | 833 |
| 2025-11-19 | 830 | 840 | 827 | 827 | 2,700 | 827 |
| 2025-11-18 | 856 | 857 | 826 | 826 | 6,200 | 826 |
| 2025-11-17 | 854 | 856 | 853 | 856 | 2,800 | 856 |
| 2025-11-14 | 842 | 855 | 842 | 855 | 2,500 | 855 |
| 2025-11-13 | 867 | 875 | 841 | 852 | 7,500 | 852 |
| 2025-11-12 | 861 | 865 | 856 | 857 | 2,200 | 857 |
| 2025-11-11 | 874 | 874 | 861 | 861 | 1,000 | 861 |
| 2025-11-10 | 872 | 877 | 872 | 873 | 1,400 | 873 |
| 2025-11-07 | 876 | 876 | 871 | 872 | 1,400 | 872 |
| 2025-11-06 | 891 | 891 | 877 | 885 | 1,700 | 885 |
| 2025-11-05 | 880 | 894 | 870 | 871 | 2,200 | 871 |
| 2025-11-04 | 862 | 874 | 862 | 871 | 900 | 871 |
| 2025-10-31 | 860 | 883 | 857 | 860 | 2,200 | 860 |
| 2025-10-30 | 872 | 872 | 872 | 872 | 600 | 872 |
| 2025-10-29 | 865 | 884 | 853 | 884 | 3,100 | 884 |
| 2025-10-28 | 864 | 878 | 864 | 872 | 1,300 | 872 |
| 2025-10-27 | 890 | 890 | 875 | 879 | 2,500 | 879 |
| 2025-10-24 | 890 | 890 | 875 | 875 | 2,600 | 875 |
| 2025-10-23 | 856 | 877 | 856 | 877 | 2,700 | 877 |
| 2025-10-22 | 855 | 858 | 850 | 858 | 2,000 | 858 |
| 2025-10-21 | 852 | 861 | 852 | 861 | 1,600 | 861 |
| 2025-10-20 | 845 | 862 | 845 | 849 | 14,500 | 849 |
| 2025-10-17 | 868 | 870 | 817 | 845 | 7,600 | 845 |
| 2025-10-16 | 804 | 823 | 804 | 823 | 1,600 | 823 |
| 2025-10-15 | 805 | 810 | 795 | 809 | 3,900 | 809 |
| 2025-10-14 | 847 | 850 | 795 | 816 | 8,200 | 816 |
| 2025-10-10 | 860 | 864 | 852 | 856 | 2,400 | 856 |
| 2025-10-09 | 865 | 874 | 851 | 872 | 5,900 | 872 |
| 2025-10-08 | 880 | 880 | 880 | 880 | 300 | 880 |
| 2025-10-07 | 875 | 876 | 864 | 876 | 1,300 | 876 |
| 2025-10-06 | 875 | 885 | 855 | 875 | 5,500 | 875 |
| 2025-10-03 | 851 | 871 | 825 | 871 | 6,700 | 871 |
| 2025-10-02 | 844 | 882 | 844 | 861 | 2,300 | 861 |
| 2025-10-01 | 899 | 899 | 842 | 859 | 7,000 | 859 |
| 2025-09-30 | 891 | 918 | 873 | 884 | 7,000 | 884 |
| 2025-09-29 | 880 | 880 | 860 | 861 | 3,700 | 861 |
| 2025-09-26 | 880 | 923 | 875 | 880 | 9,500 | 880 |
| 2025-09-25 | 888 | 892 | 881 | 884 | 10,700 | 884 |
| 2025-09-24 | 882 | 885 | 874 | 881 | 9,000 | 881 |
| 2025-09-22 | 845 | 873 | 840 | 867 | 5,900 | 867 |
| 2025-09-19 | 820 | 840 | 816 | 840 | 9,100 | 840 |
| 2025-09-18 | 814 | 820 | 812 | 815 | 2,800 | 815 |
| 2025-09-17 | 812 | 814 | 812 | 812 | 1,100 | 812 |
| 2025-09-16 | 812 | 818 | 811 | 812 | 1,900 | 812 |
| 2025-09-12 | 821 | 821 | 807 | 808 | 5,400 | 808 |
| 2025-09-11 | 820 | 821 | 815 | 821 | 1,500 | 821 |
| 2025-09-10 | 817 | 820 | 817 | 820 | 1,000 | 820 |
| 2025-09-09 | 829 | 829 | 817 | 817 | 4,100 | 817 |
| 2025-09-08 | 833 | 837 | 825 | 828 | 1,600 | 828 |
| 2025-09-05 | 815 | 825 | 815 | 825 | 3,100 | 825 |
| 2025-09-04 | 806 | 819 | 806 | 815 | 5,500 | 815 |
| 2025-09-03 | 810 | 810 | 803 | 806 | 2,200 | 806 |
| 2025-09-02 | 815 | 819 | 807 | 807 | 2,900 | 807 |
| 2025-09-01 | 809 | 823 | 809 | 815 | 3,300 | 815 |
| 2025-08-29 | 815 | 821 | 810 | 821 | 1,100 | 821 |
| 2025-08-28 | 825 | 825 | 788 | 815 | 10,200 | 815 |
| 2025-08-27 | 843 | 844 | 818 | 837 | 3,800 | 837 |
| 2025-08-26 | 844 | 845 | 832 | 842 | 3,600 | 842 |
| 2025-08-25 | 810 | 845 | 810 | 844 | 14,100 | 844 |
| 2025-08-22 | 800 | 811 | 790 | 811 | 3,800 | 811 |
| 2025-08-21 | 807 | 810 | 802 | 802 | 4,800 | 802 |
| 2025-08-20 | 781 | 804 | 780 | 800 | 12,200 | 800 |
| 2025-08-19 | 783 | 790 | 776 | 790 | 2,500 | 790 |
| 2025-08-18 | 770 | 800 | 770 | 783 | 5,200 | 783 |
| 2025-08-15 | 765 | 770 | 757 | 770 | 3,400 | 770 |
| 2025-08-14 | 756 | 763 | 756 | 763 | 400 | 763 |
| 2025-08-13 | 757 | 762 | 751 | 756 | 4,000 | 756 |
| 2025-08-12 | 750 | 763 | 745 | 747 | 9,000 | 747 |
| 2025-08-08 | 751 | 754 | 736 | 749 | 11,700 | 749 |
| 2025-08-07 | 763 | 769 | 749 | 751 | 16,200 | 751 |
| 2025-08-06 | 735 | 757 | 735 | 739 | 12,000 | 739 |
| 2025-08-05 | 733 | 742 | 730 | 735 | 7,000 | 735 |
| 2025-08-04 | 730 | 746 | 729 | 735 | 8,000 | 735 |
| 2025-08-01 | 727 | 734 | 725 | 734 | 5,400 | 734 |
| 2025-07-31 | 734 | 741 | 725 | 728 | 4,100 | 728 |
| 2025-07-30 | 741 | 741 | 725 | 728 | 5,300 | 728 |
| 2025-07-29 | 727 | 742 | 725 | 730 | 5,300 | 730 |
| 2025-07-28 | 738 | 739 | 726 | 727 | 1,900 | 727 |
| 2025-07-25 | 730 | 743 | 730 | 741 | 3,600 | 741 |
| 2025-07-24 | 745 | 748 | 696 | 726 | 12,600 | 726 |
| 2025-07-23 | 750 | 750 | 720 | 722 | 5,200 | 722 |
| 2025-07-22 | 774 | 779 | 725 | 740 | 15,200 | 740 |
| 2025-07-18 | 714 | 715 | 705 | 714 | 4,300 | 714 |
| 2025-07-17 | 708 | 710 | 702 | 710 | 1,200 | 710 |
| 2025-07-16 | 705 | 705 | 696 | 705 | 21,700 | 705 |
| 2025-07-15 | 714 | 714 | 701 | 701 | 3,000 | 701 |
| 2025-07-14 | 714 | 716 | 714 | 714 | 2,700 | 714 |
| 2025-07-11 | 707 | 709 | 705 | 706 | 1,800 | 706 |
| 2025-07-10 | 696 | 707 | 692 | 707 | 7,000 | 707 |
| 2025-07-09 | 689 | 696 | 689 | 694 | 5,800 | 694 |
| 2025-07-08 | 684 | 688 | 682 | 688 | 600 | 688 |
| 2025-07-07 | 682 | 684 | 682 | 684 | 600 | 684 |
| 2025-07-04 | 679 | 692 | 679 | 682 | 7,200 | 682 |
| 2025-07-03 | 679 | 680 | 677 | 677 | 800 | 677 |
| 2025-07-02 | 679 | 679 | 675 | 677 | 900 | 677 |
| 2025-07-01 | 672 | 682 | 672 | 675 | 1,100 | 675 |
| 2025-06-30 | 681 | 683 | 669 | 672 | 4,800 | 672 |
| 2025-06-27 | 671 | 671 | 666 | 666 | 5,300 | 666 |
| 2025-06-26 | 681 | 681 | 671 | 673 | 4,400 | 673 |
| 2025-06-25 | 680 | 680 | 673 | 678 | 1,700 | 678 |
| 2025-06-24 | 680 | 680 | 671 | 680 | 4,300 | 680 |
| 2025-06-23 | 684 | 684 | 674 | 682 | 9,000 | 682 |
| 2025-06-20 | 680 | 680 | 674 | 677 | 8,800 | 677 |
| 2025-06-19 | 676 | 677 | 675 | 677 | 2,300 | 677 |
| 2025-06-18 | 673 | 678 | 673 | 675 | 1,800 | 675 |
| 2025-06-17 | 677 | 680 | 673 | 673 | 900 | 673 |
| 2025-06-16 | 678 | 678 | 674 | 674 | 900 | 674 |
| 2025-06-13 | 668 | 678 | 658 | 678 | 7,000 | 678 |
| 2025-06-12 | 674 | 674 | 666 | 671 | 1,400 | 671 |
| 2025-06-11 | 669 | 670 | 665 | 670 | 2,400 | 670 |
| 2025-06-10 | 673 | 673 | 657 | 659 | 3,700 | 659 |
| 2025-06-09 | 669 | 669 | 661 | 663 | 2,300 | 663 |
| 2025-06-06 | 671 | 671 | 659 | 663 | 3,000 | 663 |
| 2025-06-05 | 671 | 686 | 659 | 667 | 50,600 | 667 |
| 2025-06-04 | 663 | 673 | 663 | 664 | 1,600 | 664 |
| 2025-06-03 | 665 | 673 | 664 | 665 | 3,000 | 665 |
| 2025-06-02 | 662 | 665 | 658 | 658 | 3,000 | 658 |
| 2025-05-30 | 660 | 670 | 659 | 662 | 1,300 | 662 |
| 2025-05-29 | 657 | 666 | 651 | 656 | 2,500 | 656 |
| 2025-05-28 | 644 | 655 | 644 | 649 | 6,700 | 649 |
| 2025-05-27 | 639 | 644 | 639 | 644 | 700 | 644 |
| 2025-05-26 | 644 | 648 | 639 | 639 | 3,000 | 639 |
| 2025-05-23 | 647 | 647 | 632 | 638 | 1,400 | 638 |
| 2025-05-22 | 630 | 648 | 627 | 643 | 5,800 | 643 |
| 2025-05-21 | 640 | 650 | 635 | 637 | 7,600 | 637 |
| 2025-05-20 | 659 | 659 | 646 | 650 | 4,800 | 650 |
| 2025-05-19 | 661 | 662 | 648 | 659 | 8,000 | 659 |
| 2025-05-16 | 685 | 685 | 649 | 651 | 21,200 | 651 |
| 2025-05-15 | 677 | 720 | 660 | 700 | 66,000 | 700 |
| 2025-05-14 | 656 | 659 | 644 | 649 | 10,400 | 649 |
| 2025-05-13 | 648 | 654 | 632 | 651 | 3,700 | 651 |
| 2025-05-12 | 650 | 660 | 640 | 647 | 9,900 | 647 |
| 2025-05-09 | 649 | 649 | 639 | 640 | 400 | 640 |
| 2025-05-08 | 650 | 650 | 632 | 644 | 11,100 | 644 |
| 2025-05-07 | 621 | 644 | 621 | 644 | 3,400 | 644 |
| 2025-05-02 | 639 | 640 | 628 | 628 | 1,900 | 628 |
| 2025-05-01 | 639 | 660 | 638 | 639 | 19,900 | 639 |
| 2025-04-30 | 633 | 638 | 633 | 638 | 600 | 638 |
| 2025-04-28 | 625 | 635 | 625 | 632 | 1,300 | 632 |
| 2025-04-25 | 628 | 629 | 622 | 622 | 1,000 | 622 |
| 2025-04-24 | 620 | 637 | 618 | 618 | 2,800 | 618 |
| 2025-04-23 | 628 | 628 | 620 | 620 | 800 | 620 |
| 2025-04-22 | 619 | 629 | 619 | 620 | 600 | 620 |
| 2025-04-21 | 620 | 639 | 620 | 623 | 3,800 | 623 |
| 2025-04-18 | 605 | 619 | 603 | 616 | 3,500 | 616 |
| 2025-04-17 | 608 | 609 | 601 | 605 | 3,400 | 605 |
| 2025-04-16 | 604 | 613 | 604 | 608 | 2,600 | 608 |
| 2025-04-15 | 605 | 610 | 598 | 600 | 1,400 | 600 |
| 2025-04-14 | 597 | 604 | 597 | 604 | 1,000 | 604 |
| 2025-04-11 | 580 | 595 | 580 | 595 | 1,000 | 595 |
| 2025-04-10 | 595 | 604 | 590 | 595 | 1,900 | 595 |
| 2025-04-09 | 587 | 587 | 570 | 587 | 2,600 | 587 |
| 2025-04-08 | 570 | 590 | 570 | 577 | 4,300 | 577 |
| 2025-04-07 | 562 | 570 | 545 | 555 | 8,400 | 555 |
| 2025-04-04 | 611 | 614 | 575 | 577 | 11,200 | 577 |
| 2025-04-03 | 620 | 624 | 618 | 620 | 4,500 | 620 |
| 2025-04-02 | 627 | 630 | 620 | 627 | 2,200 | 627 |
| 2025-04-01 | 621 | 630 | 619 | 627 | 4,000 | 627 |
| 2025-03-31 | 647 | 647 | 620 | 621 | 7,800 | 621 |
| 2025-03-28 | 640 | 648 | 635 | 635 | 7,900 | 635 |
| 2025-03-27 | 673 | 679 | 668 | 668 | 7,600 | 668 |
| 2025-03-26 | 691 | 692 | 671 | 678 | 6,900 | 678 |
| 2025-03-25 | 691 | 695 | 686 | 694 | 5,100 | 694 |
| 2025-03-24 | 687 | 690 | 684 | 690 | 3,300 | 690 |
| 2025-03-21 | 680 | 685 | 679 | 684 | 6,500 | 684 |
| 2025-03-19 | 675 | 680 | 675 | 675 | 5,900 | 675 |
| 2025-03-18 | 678 | 678 | 667 | 669 | 5,300 | 669 |
| 2025-03-17 | 676 | 680 | 668 | 678 | 14,500 | 678 |
| 2025-03-14 | 720 | 720 | 664 | 680 | 80,500 | 680 |
| 2025-03-13 | 620 | 720 | 620 | 720 | 127,400 | 720 |
| 2025-03-12 | 617 | 620 | 610 | 620 | 5,400 | 620 |
| 2025-03-11 | 623 | 623 | 613 | 617 | 1,100 | 617 |
| 2025-03-10 | 623 | 623 | 623 | 623 | 1,300 | 623 |
| 2025-03-07 | 617 | 626 | 617 | 618 | 1,300 | 618 |
| 2025-03-06 | 611 | 617 | 611 | 617 | 2,500 | 617 |
| 2025-03-05 | 626 | 626 | 611 | 619 | 1,600 | 619 |
| 2025-03-04 | - | - | - | 626 | - | 626 |
| 2025-03-03 | 627 | 632 | 607 | 626 | 4,900 | 626 |
| 2025-02-28 | 621 | 621 | 621 | 621 | 1,400 | 621 |
| 2025-02-27 | 619 | 626 | 619 | 621 | 1,900 | 621 |
| 2025-02-26 | 630 | 630 | 614 | 621 | 1,200 | 621 |
| 2025-02-25 | 637 | 643 | 629 | 630 | 3,700 | 630 |
| 2025-02-21 | 643 | 643 | 630 | 632 | 3,500 | 632 |
| 2025-02-20 | 630 | 643 | 617 | 643 | 5,400 | 643 |
| 2025-02-19 | 630 | 634 | 625 | 629 | 2,400 | 629 |
| 2025-02-18 | 620 | 625 | 618 | 625 | 2,100 | 625 |
| 2025-02-17 | 612 | 618 | 612 | 618 | 600 | 618 |
| 2025-02-14 | 615 | 625 | 609 | 612 | 4,000 | 612 |
| 2025-02-13 | 612 | 657 | 612 | 613 | 13,500 | 613 |
| 2025-02-12 | 618 | 620 | 615 | 615 | 2,600 | 615 |
| 2025-02-10 | 610 | 615 | 610 | 615 | 1,800 | 615 |
| 2025-02-07 | 608 | 611 | 607 | 610 | 1,300 | 610 |
| 2025-02-06 | 607 | 611 | 607 | 611 | 300 | 611 |
| 2025-02-05 | 610 | 610 | 610 | 610 | 1,500 | 610 |
| 2025-02-04 | 609 | 609 | 606 | 606 | 300 | 606 |
| 2025-02-03 | 609 | 609 | 609 | 609 | 2,100 | 609 |
| 2025-01-31 | 607 | 609 | 607 | 609 | 500 | 609 |
| 2025-01-30 | 607 | 607 | 607 | 607 | 100 | 607 |
| 2025-01-29 | 605 | 605 | 605 | 605 | 800 | 605 |
| 2025-01-28 | 610 | 610 | 609 | 609 | 300 | 609 |
| 2025-01-27 | 611 | 611 | 610 | 610 | 22,900 | 610 |
| 2025-01-24 | 603 | 611 | 603 | 611 | 700 | 611 |
| 2025-01-23 | 604 | 604 | 584 | 603 | 10,100 | 603 |
| 2025-01-22 | 614 | 614 | 614 | 614 | 100 | 614 |
| 2025-01-21 | 600 | 614 | 600 | 614 | 2,000 | 614 |
| 2025-01-20 | 610 | 610 | 608 | 608 | 2,300 | 608 |
| 2025-01-17 | 609 | 609 | 609 | 609 | 600 | 609 |
| 2025-01-16 | 603 | 610 | 603 | 609 | 600 | 609 |
| 2025-01-15 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2025-01-14 | 607 | 608 | 603 | 603 | 800 | 603 |
| 2025-01-10 | 607 | 607 | 607 | 607 | 200 | 607 |
| 2025-01-09 | 604 | 608 | 604 | 607 | 900 | 607 |
| 2025-01-08 | 610 | 610 | 610 | 610 | 500 | 610 |
| 2025-01-07 | 613 | 615 | 613 | 615 | 400 | 615 |
| 2025-01-06 | 622 | 622 | 604 | 613 | 2,500 | 613 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2017-12-27]1株→2株