1. HOME >
  2. 株価時系列 >
  3. 3477 >
  4. 2021年

3477 フォーライフ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2681,2951,2611,2952,000647.50
2021-12-291,3101,3411,3001,3193,400659.50
2021-12-281,2941,2941,2751,2751,300637.50
2021-12-271,2861,2881,2561,2671,600633.50
2021-12-241,2771,2771,2691,2691,100634.50
2021-12-231,2821,2891,2751,279800639.50
2021-12-221,2801,2821,2801,282300641
2021-12-211,2781,2901,2701,2903,600645
2021-12-201,2711,2741,2681,2744,000637
2021-12-171,2601,2711,2601,2681,000634
2021-12-161,2571,2701,2531,2551,700627.50
2021-12-151,2561,2571,2551,2571,500628.50
2021-12-141,2551,2561,2511,256700628
2021-12-131,2561,2571,2561,2571,800628.50
2021-12-101,2691,2691,2471,261600630.50
2021-12-091,2751,2751,2301,2692,900634.50
2021-12-081,2461,2491,2461,249400624.50
2021-12-071,2401,2461,2401,246200623
2021-12-061,2631,2631,2101,242700621
2021-12-031,2531,2531,2471,252500626
2021-12-021,2221,2631,2221,263700631.50
2021-12-011,2211,2591,2211,2481,300624
2021-11-301,2451,2741,2421,242800621
2021-11-291,2721,2721,2181,2481,400624
2021-11-261,2751,2751,2701,270900635
2021-11-251,2921,2921,2881,288800644
2021-11-241,2801,2801,2801,280400640
2021-11-221,2851,2851,2671,2671,900633.50
2021-11-191,2281,2551,2281,2551,400627.50
2021-11-181,2501,2501,2171,2302,400615
2021-11-171,2601,2601,2491,2582,400629
2021-11-161,2531,2831,2431,2603,300630
2021-11-151,2941,3071,2531,2533,500626.50
2021-11-121,3561,3561,2831,2836,000641.50
2021-11-111,3571,4411,3491,3604,500680
2021-11-101,3451,3451,3401,340200670
2021-11-091,3521,3521,3521,352300676
2021-11-081,3501,3501,3401,3501,600675
2021-11-051,3401,3491,3301,3441,600672
2021-11-041,3231,3501,3221,3501,400675
2021-11-021,3211,3281,3211,328300664
2021-11-011,3381,3401,3381,340200670
2021-10-291,3151,3161,3151,3151,200657.50
2021-10-281,3211,3211,3211,321200660.50
2021-10-271,3281,3581,3281,350300675
2021-10-261,3201,3251,3201,325400662.50
2021-10-251,3251,3251,3251,325500662.50
2021-10-221,3261,3261,3261,326200663
2021-10-21---1,351-675.50
2021-10-201,3581,3581,3511,3511,100675.50
2021-10-191,3301,3331,3161,333700666.50
2021-10-181,3081,3291,3081,324500662
2021-10-151,3081,3261,3001,3071,500653.50
2021-10-141,3111,3111,3101,310300655
2021-10-131,3101,3131,3101,311600655.50
2021-10-121,3341,3341,3091,309300654.50
2021-10-111,3751,3751,3231,323800661.50
2021-10-081,3211,3211,3211,321100660.50
2021-10-071,2671,2941,2671,2941,200647
2021-10-061,3011,3011,2801,295500647.50
2021-10-051,3301,3311,2851,2882,600644
2021-10-041,3661,3661,3461,346700673
2021-10-011,3401,3921,3401,3551,700677.50
2021-09-301,3401,3461,3381,338700669
2021-09-291,3421,3421,3121,3401,000670
2021-09-281,3971,3981,3881,3881,400694
2021-09-271,3941,4001,3631,3761,900688
2021-09-241,3361,3651,3351,3557,200677.50
2021-09-221,3251,3301,3221,3301,000665
2021-09-211,3011,3251,3001,3251,900662.50
2021-09-171,3021,3051,2961,305600652.50
2021-09-161,2951,3051,2951,2961,100648
2021-09-151,2741,3001,2741,2901,700645
2021-09-141,2701,3001,2701,3002,800650
2021-09-131,2781,2991,2531,2631,200631.50
2021-09-101,2841,2841,2531,2601,600630
2021-09-091,2291,2901,2291,2601,700630
2021-09-081,2461,2471,2461,247300623.50
2021-09-071,2251,2401,2251,240900620
2021-09-061,2351,2351,2351,235200617.50
2021-09-031,2401,2401,2351,235200617.50
2021-09-02---1,240-620
2021-09-011,2501,2551,2401,2403,300620
2021-08-311,2491,2501,2411,2411,400620.50
2021-08-301,2401,2551,2401,2402,100620
2021-08-271,2281,2301,2171,2291,500614.50
2021-08-261,2411,2411,2241,238500619
2021-08-251,2581,2581,2551,255600627.50
2021-08-241,2391,2391,2391,239100619.50
2021-08-231,2441,2461,2171,239900619.50
2021-08-201,2501,2501,2281,2391,100619.50
2021-08-191,2491,2501,2301,242700621
2021-08-181,2491,2491,2491,249100624.50
2021-08-171,2401,2551,2311,240700620
2021-08-161,2141,2311,2111,231800615.50
2021-08-131,2241,2451,2061,2421,500621
2021-08-121,2481,2601,2401,2502,800625
2021-08-111,2631,2631,2331,248500624
2021-08-101,2201,2801,2201,28013,700640
2021-08-061,2261,2261,2101,2202,300610
2021-08-051,2261,2261,2261,226200613
2021-08-041,2381,2381,2381,238100619
2021-08-031,2251,2431,2171,238800619
2021-08-021,2621,2621,2031,2471,900623.50
2021-07-301,2621,2701,2611,2701,000635
2021-07-291,2411,2621,2411,262700631
2021-07-281,2601,2601,2501,250200625
2021-07-271,2661,2821,2661,282800641
2021-07-261,3351,3351,2511,2702,000635
2021-07-211,2951,3151,2811,2956,300647.50
2021-07-201,2501,2671,2461,2657,400632.50
2021-07-191,2001,2301,2001,2111,800605.50
2021-07-161,2001,2001,2001,200300600
2021-07-151,1961,2001,1941,1941,000597
2021-07-141,1931,1961,1931,196800598
2021-07-131,1811,1931,1721,1932,300596.50
2021-07-121,1851,1941,1811,1811,200590.50
2021-07-091,1851,1951,1851,195600597.50
2021-07-081,1911,1911,1911,191100595.50
2021-07-07---1,199-599.50
2021-07-061,2021,2021,1991,199900599.50
2021-07-051,1861,1991,1861,199600599.50
2021-07-021,1911,1991,1911,199400599.50
2021-07-011,2041,2041,2041,204100602
2021-06-301,1921,2031,1921,194400597
2021-06-291,1981,2001,1951,200700600
2021-06-281,1881,1931,1861,193900596.50
2021-06-251,1931,1931,1881,188600594
2021-06-241,1991,2001,1901,1931,500596.50
2021-06-231,1911,1991,1911,199400599.50
2021-06-221,1901,2201,1901,2003,900600
2021-06-211,2261,2301,1901,1906,700595
2021-06-181,2401,2401,2231,2261,300613
2021-06-171,2231,2401,2231,240700620
2021-06-161,2351,2361,2351,236300618
2021-06-151,2431,2431,2181,2341,100617
2021-06-141,2511,2531,2511,251700625.50
2021-06-111,2481,2591,2361,2511,300625.50
2021-06-101,2311,2311,2301,230200615
2021-06-091,2401,2481,2401,2481,400624
2021-06-081,2321,2401,2271,240500620
2021-06-071,2331,2491,2331,249800624.50
2021-06-041,2241,2241,2241,224100612
2021-06-031,2291,2331,2061,2261,500613
2021-06-021,2111,2111,2081,208700604
2021-06-011,2401,2401,2201,220200610
2021-05-311,2261,2401,2261,240300620
2021-05-281,2351,2501,2201,2261,000613
2021-05-271,2421,2541,2371,237500618.50
2021-05-261,2671,2671,2471,247200623.50
2021-05-251,2671,2671,2521,252500626
2021-05-241,2401,2471,2131,2471,400623.50
2021-05-211,2931,2931,1811,2217,400610.50
2021-05-201,2901,3101,2511,2972,900648.50
2021-05-191,2741,2741,2381,2432,400621.50
2021-05-181,2441,2861,2261,2853,800642.50
2021-05-171,2271,2301,2261,2261,300613
2021-05-141,2031,2551,2031,2481,100624
2021-05-131,2261,2541,2031,2032,800601.50
2021-05-121,2501,2541,2151,2547,300627
2021-05-111,2801,2811,2511,2551,300627.50
2021-05-101,2841,2841,2841,284200642
2021-05-071,2651,2841,2521,2842,100642
2021-05-061,2701,2841,2651,2652,300632.50
2021-04-301,2851,2951,2701,2752,200637.50
2021-04-281,3061,3141,2901,2963,500648
2021-04-271,3321,3451,3071,307900653.50
2021-04-261,3311,3411,3301,3323,500666
2021-04-231,3501,3501,3321,332800666
2021-04-221,3321,3551,3321,354800677
2021-04-211,3601,3601,3301,3301,900665
2021-04-201,3961,3991,3341,3703,100685
2021-04-191,4001,4001,3231,3682,300684
2021-04-161,3991,4001,3801,4005,500700
2021-04-151,3741,3961,3481,3964,100698
2021-04-141,3721,3731,3451,3451,700672.50
2021-04-131,3631,3821,3631,3701,800685
2021-04-121,3501,3871,3501,3703,400685
2021-04-091,3211,3811,3211,3452,600672.50
2021-04-081,3081,3161,3081,316500658
2021-04-071,3001,3131,3001,313300656.50
2021-04-061,2991,3131,2991,3012,200650.50
2021-04-051,3261,3261,2941,2942,500647
2021-04-021,2951,3181,2951,3161,100658
2021-04-011,3061,3071,2951,2953,700647.50
2021-03-311,3401,3401,3061,3063,600653
2021-03-301,3751,3751,3311,3315,200665.50
2021-03-291,3801,3801,3551,3742,200687
2021-03-261,3501,3791,3351,3791,900689.50
2021-03-251,3541,3541,3251,3261,000663
2021-03-241,3561,3601,3221,3253,700662.50
2021-03-231,3941,3981,3561,3863,700693
2021-03-221,3981,3991,3601,3948,200697
2021-03-191,3401,3781,3401,3637,900681.50
2021-03-181,3191,3191,2841,2841,200642
2021-03-171,2951,3241,2821,2942,300647
2021-03-161,3101,3101,2901,2901,000645
2021-03-151,3311,3321,2761,3124,100656
2021-03-121,3451,3451,3001,3305,700665
2021-03-111,2391,4271,2261,32023,300660
2021-03-101,2401,2401,2201,221900610.50
2021-03-091,2001,2401,2001,2402,600620
2021-03-081,1881,2021,1881,1951,800597.50
2021-03-051,1851,1901,1601,1882,500594
2021-03-041,1661,1661,1501,1551,100577.50
2021-03-031,1921,1921,1821,182300591
2021-03-021,1911,1931,1911,193200596.50
2021-03-011,2001,2101,1711,172600586
2021-02-261,2261,2261,1501,2004,300600
2021-02-251,2501,2501,2261,2261,100613
2021-02-241,2171,2541,2101,250900625
2021-02-221,1951,2741,1951,27419,100637
2021-02-191,2461,2511,2001,2111,900605.50
2021-02-181,2601,2601,2601,260100630
2021-02-171,3101,3101,2101,2533,600626.50
2021-02-161,2761,3321,2671,2861,900643
2021-02-151,3531,3531,2761,3362,700668
2021-02-121,3111,3571,2791,3369,800668
2021-02-101,2251,3001,2251,2819,800640.50
2021-02-091,2131,2141,1811,2141,100607
2021-02-081,1911,1911,1611,183800591.50
2021-02-051,2211,2211,2001,2211,000610.50
2021-02-041,1841,2001,1781,1781,100589
2021-02-031,2001,2001,1551,1802,400590
2021-02-021,2001,2001,2001,200200600
2021-02-011,1521,2001,1521,2001,400600
2021-01-291,2041,2041,2021,2031,200601.50
2021-01-281,2051,2231,1361,2041,300602
2021-01-271,2121,2121,2111,211600605.50
2021-01-261,2501,2701,1301,2183,300609
2021-01-251,2101,2991,2101,2694,100634.50
2021-01-221,1821,2001,1821,2001,800600
2021-01-211,1941,1971,1381,1823,600591
2021-01-201,1031,1041,0921,1041,900552
2021-01-191,0551,0811,0551,0813,300540.50
2021-01-181,0551,0551,0501,050700525
2021-01-151,0701,0701,0441,0551,100527.50
2021-01-141,0451,0631,0431,0434,100521.50
2021-01-131,0391,0451,0391,045500522.50
2021-01-121,0401,0421,0391,042400521
2021-01-081,0281,0391,0201,0391,400519.50
2021-01-071,0341,0411,0131,0281,700514
2021-01-061,0331,0331,0221,0331,100516.50
2021-01-051,0321,0321,0201,020500510
2021-01-041,0061,0501,0061,0322,800516

分割・併合履歴 ： [2022-09-29]1株→2株 [2017-12-27]1株→2株