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 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 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