3477 フォーライフ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-306116176116131,900613
2022-12-296066156036113,700611
2022-12-2860061560061412,300614
2022-12-2760160460160111,200601
2022-12-2660860859560114,600601
2022-12-236016126016043,900604
2022-12-226096096016015,600601
2022-12-216036096026052,300605
2022-12-2062662660260215,700602
2022-12-1961961960461611,800616
2022-12-166116186106185,600618
2022-12-1560361660361017,200610
2022-12-1461361360060328,500603
2022-12-1362162460761130,900611
2022-12-126276276186269,900626
2022-12-0962863361563123,000631
2022-12-0862863262062219,500622
2022-12-0763363562363346,700633
2022-12-06631643630635149,200635
2022-12-0567367865465462,800654
2022-12-027257257087083,800708
2022-12-017267277177272,400727
2022-11-30726726725726700726
2022-11-297217257197211,800721
2022-11-287257397207213,500721
2022-11-2574974971872012,500720
2022-11-247467467357376,300737
2022-11-2274174674074621,600746
2022-11-217597597467464,600746
2022-11-187547547467543,300754
2022-11-177507527407453,100745
2022-11-16753754750750800750
2022-11-157477557407512,100751
2022-11-147597597297558,500755
2022-11-1174278073175913,100759
2022-11-108128218128141,300814
2022-11-098218218178201,800820
2022-11-08825825821821700821
2022-11-07---829-829
2022-11-048298298218291,100829
2022-11-02821829821829700829
2022-11-01822822821821300821
2022-10-318178278178221,300822
2022-10-28832832819819500819
2022-10-278448478308311,200831
2022-10-268298428298301,900830
2022-10-258488488348444,000844
2022-10-24838838826833800833
2022-10-21826826826826100826
2022-10-208378378098102,200810
2022-10-198068348068344,400834
2022-10-187868287868061,000806
2022-10-177648187647792,900779
2022-10-14750764750764700764
2022-10-137427507317462,500746
2022-10-127777807707711,400771
2022-10-117807997777801,600780
2022-10-077868127857852,400785
2022-10-067808107807892,500789
2022-10-058008007737833,600783
2022-10-048208208008002,600800
2022-10-038278278008035,900803
2022-09-308118428118391,200839
2022-09-298108248028242,800824
2022-09-281,6691,6801,6551,6802,200840
2022-09-271,6701,6701,6051,6421,800821
2022-09-261,6731,6731,5901,6413,700820.50
2022-09-221,6001,6001,5931,593300796.50
2022-09-211,5901,5901,5551,5591,400779.50
2022-09-201,5971,5971,5741,5901,300795
2022-09-161,5391,5701,5321,5703,100785
2022-09-151,5401,5401,5381,538600769
2022-09-141,5151,5441,5151,544500772
2022-09-131,5341,5351,5341,535500767.50
2022-09-121,5151,5151,5151,515200757.50
2022-09-091,5461,5471,5151,5151,800757.50
2022-09-081,5161,5251,5111,5113,800755.50
2022-09-071,5351,5351,5351,5356,400767.50
2022-09-06---1,519-759.50
2022-09-051,5271,5271,5001,519600759.50
2022-09-021,5291,5291,4951,5271,800763.50
2022-09-011,5271,5301,5101,510400755
2022-08-311,5241,5241,4971,497500748.50
2022-08-301,5131,5251,5131,525500762.50
2022-08-291,5001,5131,4901,513600756.50
2022-08-261,5041,5401,4911,5151,300757.50
2022-08-251,5171,5171,5031,504800752
2022-08-241,5201,5201,4841,499600749.50
2022-08-231,4881,4981,4811,498600749
2022-08-221,5151,5151,4881,4881,600744
2022-08-191,5191,5381,4901,5382,500769
2022-08-181,4931,5211,4911,4951,300747.50
2022-08-171,4971,5311,4971,5111,900755.50
2022-08-161,4921,4971,4751,4971,300748.50
2022-08-151,4991,4991,4561,4642,400732
2022-08-121,4901,5281,4651,4745,700737
2022-08-101,4891,5681,4511,53442,000767
2022-08-091,3951,4001,3931,4001,300700
2022-08-081,3901,3951,3901,395400697.50
2022-08-051,3631,3631,3631,363100681.50
2022-08-04---1,382-691
2022-08-03---1,382-691
2022-08-02---1,382-691
2022-08-011,4001,4001,3821,382500691
2022-07-291,3851,3851,3831,383500691.50
2022-07-281,4051,4131,4001,4136,500706.50
2022-07-271,3771,3771,3771,377100688.50
2022-07-26---1,404-702
2022-07-251,4001,4041,4001,404800702
2022-07-221,3921,3991,3921,399200699.50
2022-07-211,3561,3981,3551,398900699
2022-07-201,4151,4151,3561,3563,300678
2022-07-191,3961,4001,3511,3923,700696
2022-07-151,3921,3921,3621,368800684
2022-07-141,3831,3921,3541,3921,000696
2022-07-131,3601,3751,3451,375400687.50
2022-07-121,3461,3461,3461,346100673
2022-07-111,3411,3661,3361,353500676.50
2022-07-081,3201,3501,3201,341700670.50
2022-07-071,3531,3531,3361,3401,000670
2022-07-061,3361,3801,3361,3531,600676.50
2022-07-051,3941,3941,3941,394100697
2022-07-041,3971,3971,3851,385200692.50
2022-07-011,3501,3671,3411,341800670.50
2022-06-301,3431,3431,3431,343100671.50
2022-06-291,3531,4001,3531,400200700
2022-06-281,3411,3431,3411,343200671.50
2022-06-271,3951,3951,3681,3941,500697
2022-06-241,3351,3351,3351,335100667.50
2022-06-23---1,334-667
2022-06-221,3501,3501,3341,334200667
2022-06-21---1,353-676.50
2022-06-201,4391,4391,3531,3532,600676.50
2022-06-171,3601,3951,3431,3953,800697.50
2022-06-161,3941,3941,3711,371800685.50
2022-06-15---1,380-690
2022-06-141,3901,3901,3401,380900690
2022-06-131,4101,4191,3951,395900697.50
2022-06-101,4191,4191,4101,4103,600705
2022-06-091,4031,4051,4001,4001,100700
2022-06-081,3881,4021,3881,402500701
2022-06-071,3981,3981,3921,398700699
2022-06-061,3961,4001,3961,398800699
2022-06-031,3991,3991,3901,395600697.50
2022-06-021,3901,3901,3701,37010,300685
2022-06-011,3501,3921,3501,390600695
2022-05-31---1,371-685.50
2022-05-301,3711,3711,3711,371100685.50
2022-05-271,3711,3711,3641,371600685.50
2022-05-26---1,388-694
2022-05-251,3761,3881,3761,388400694
2022-05-241,3901,3901,3901,390200695
2022-05-231,3761,3881,3761,388400694
2022-05-201,3761,3761,3761,376800688
2022-05-191,3591,3681,3381,368800684
2022-05-181,4101,4101,3581,3751,800687.50
2022-05-171,4201,4201,3821,3821,400691
2022-05-161,3511,3901,3511,3902,300695
2022-05-131,3041,3491,3041,3491,200674.50
2022-05-12---1,301-650.50
2022-05-11---1,301-650.50
2022-05-101,3011,3011,3011,301100650.50
2022-05-091,3101,3191,3101,319400659.50
2022-05-061,3111,3181,3111,311500655.50
2022-05-021,3751,3751,3551,355200677.50
2022-04-281,3201,3451,3201,345300672.50
2022-04-271,3011,3501,3011,320700660
2022-04-26---1,357-678.50
2022-04-251,3831,3931,3571,3571,300678.50
2022-04-221,3701,3701,3261,369900684.50
2022-04-211,3401,3601,3401,360300680
2022-04-201,3631,3631,3331,3331,100666.50
2022-04-191,3461,3641,3461,364300682
2022-04-181,3341,3341,3161,316600658
2022-04-151,3551,3551,3111,334600667
2022-04-141,3461,3551,3461,355200677.50
2022-04-131,3221,3501,3201,3271,200663.50
2022-04-121,3501,3701,3221,3221,400661
2022-04-111,4301,4301,3911,410600705
2022-04-08---1,400-700
2022-04-071,4001,4001,4001,400100700
2022-04-061,4151,4551,4151,455900727.50
2022-04-051,4141,4151,3651,4151,400707.50
2022-04-041,4101,4101,3541,3952,300697.50
2022-04-011,4001,4101,4001,410400705
2022-03-311,4491,4501,4101,410800705
2022-03-301,4581,4581,3661,4013,000700.50
2022-03-291,4921,5191,4921,519900759.50
2022-03-281,4951,5091,4951,4951,400747.50
2022-03-251,5201,5341,4951,4952,300747.50
2022-03-241,5001,5151,5001,5012,100750.50
2022-03-231,5491,5491,4581,5003,300750
2022-03-221,4501,5971,4501,5148,800757
2022-03-181,3521,4001,3521,4002,600700
2022-03-171,3501,3701,3501,370500685
2022-03-161,3361,3601,3361,3601,400680
2022-03-151,3231,3531,3231,3301,100665
2022-03-141,3861,3861,3591,3831,900691.50
2022-03-111,2581,3581,2581,3272,700663.50
2022-03-101,2981,2981,2561,256800628
2022-03-091,2981,2981,2981,298100649
2022-03-081,2701,2701,2701,270700635
2022-03-071,2841,3001,2841,3005,700650
2022-03-04---1,239-619.50
2022-03-03---1,239-619.50
2022-03-021,2551,2551,2381,238200619
2022-03-01---1,284-642
2022-02-281,2851,2961,2841,284300642
2022-02-251,3091,3091,2491,276800638
2022-02-241,2321,2831,2321,270700635
2022-02-221,2321,2321,2321,232100616
2022-02-211,2741,2741,2601,260900630
2022-02-181,2301,2391,2171,239300619.50
2022-02-171,2311,2311,2301,230200615
2022-02-161,2501,2511,2251,225600612.50
2022-02-151,2501,2501,2501,250100625
2022-02-141,2681,2681,2101,250800625
2022-02-101,2801,2851,2801,285300642.50
2022-02-091,2801,3101,2701,2701,100635
2022-02-081,2401,2981,2401,2701,800635
2022-02-071,2011,2611,2011,211900605.50
2022-02-041,1891,1891,1871,1879,100593.50
2022-02-031,2091,2091,1851,1891,600594.50
2022-02-021,2251,2251,2251,225100612.50
2022-02-011,2591,2591,2251,225700612.50
2022-01-311,2301,2821,2301,270300635
2022-01-281,2501,2501,2291,229600614.50
2022-01-271,3251,3251,2531,2532,200626.50
2022-01-26---1,307-653.50
2022-01-251,3071,3071,3071,307800653.50
2022-01-241,3221,3521,3221,322800661
2022-01-211,3501,3501,3211,3251,100662.50
2022-01-201,3731,3731,3701,3701,700685
2022-01-191,3601,3651,3501,360600680
2022-01-181,3601,3601,3601,360300680
2022-01-171,3401,3601,3211,3601,100680
2022-01-141,3151,3381,3151,3381,100669
2022-01-131,3161,3181,3021,3153,400657.50
2022-01-121,2781,2781,2781,2781,300639
2022-01-111,2781,2781,2781,278100639
2022-01-071,2661,2781,2661,278200639
2022-01-06---1,296-648
2022-01-051,2961,2961,2961,296100648
2022-01-041,2951,2951,2951,295100647.50

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