3726 (株)フォーシーズHD 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 |
|---|---|---|---|---|---|---|
| 2025-11-19 | 500 | 514 | 496 | 501 | 99,700 | 501 |
| 2025-11-18 | 513 | 521 | 502 | 502 | 115,100 | 502 |
| 2025-11-17 | 515 | 528 | 504 | 523 | 199,200 | 523 |
| 2025-11-14 | 499 | 506 | 488 | 491 | 59,200 | 491 |
| 2025-11-13 | 497 | 502 | 497 | 499 | 26,600 | 499 |
| 2025-11-12 | 492 | 504 | 490 | 501 | 93,500 | 501 |
| 2025-11-11 | 503 | 504 | 484 | 492 | 128,800 | 492 |
| 2025-11-10 | 491 | 512 | 483 | 503 | 336,900 | 503 |
| 2025-11-07 | 472 | 487 | 460 | 479 | 146,000 | 479 |
| 2025-11-06 | 463 | 468 | 458 | 459 | 66,600 | 459 |
| 2025-11-05 | 464 | 468 | 451 | 463 | 74,800 | 463 |
| 2025-11-04 | 492 | 492 | 464 | 467 | 82,300 | 467 |
| 2025-10-31 | 461 | 471 | 459 | 469 | 53,900 | 469 |
| 2025-10-30 | 464 | 464 | 453 | 460 | 72,600 | 460 |
| 2025-10-29 | 475 | 476 | 442 | 452 | 262,100 | 452 |
| 2025-10-28 | 480 | 480 | 453 | 459 | 189,500 | 459 |
| 2025-10-27 | 496 | 499 | 477 | 482 | 146,200 | 482 |
| 2025-10-24 | 503 | 504 | 495 | 496 | 65,700 | 496 |
| 2025-10-23 | 505 | 511 | 500 | 503 | 91,000 | 503 |
| 2025-10-22 | 486 | 513 | 485 | 503 | 161,300 | 503 |
| 2025-10-21 | 485 | 497 | 480 | 486 | 85,200 | 486 |
| 2025-10-20 | 470 | 485 | 470 | 485 | 70,300 | 485 |
| 2025-10-17 | 469 | 473 | 462 | 468 | 81,800 | 468 |
| 2025-10-16 | 468 | 475 | 466 | 474 | 101,500 | 474 |
| 2025-10-15 | 474 | 482 | 464 | 469 | 131,800 | 469 |
| 2025-10-14 | 474 | 480 | 460 | 462 | 164,100 | 462 |
| 2025-10-10 | 475 | 487 | 463 | 482 | 182,400 | 482 |
| 2025-10-09 | 483 | 486 | 469 | 480 | 136,000 | 480 |
| 2025-10-08 | 498 | 508 | 484 | 486 | 142,400 | 486 |
| 2025-10-07 | 490 | 499 | 480 | 487 | 161,100 | 487 |
| 2025-10-06 | 497 | 500 | 489 | 494 | 131,100 | 494 |
| 2025-10-03 | 490 | 497 | 488 | 489 | 110,400 | 489 |
| 2025-10-02 | 487 | 495 | 482 | 486 | 162,200 | 486 |
| 2025-10-01 | 520 | 523 | 487 | 488 | 302,300 | 488 |
| 2025-09-30 | 547 | 547 | 517 | 523 | 169,800 | 523 |
| 2025-09-29 | 575 | 577 | 535 | 545 | 259,000 | 545 |
| 2025-09-26 | 620 | 623 | 605 | 605 | 198,000 | 605 |
| 2025-09-25 | 619 | 644 | 615 | 619 | 107,800 | 619 |
| 2025-09-24 | 617 | 626 | 611 | 619 | 91,800 | 619 |
| 2025-09-22 | 631 | 639 | 613 | 613 | 134,400 | 613 |
| 2025-09-19 | 630 | 646 | 608 | 634 | 266,300 | 634 |
| 2025-09-18 | 646 | 649 | 625 | 629 | 166,400 | 629 |
| 2025-09-17 | 662 | 662 | 647 | 649 | 75,600 | 649 |
| 2025-09-16 | 657 | 675 | 647 | 655 | 281,900 | 655 |
| 2025-09-12 | 645 | 650 | 636 | 642 | 103,600 | 642 |
| 2025-09-11 | 639 | 646 | 635 | 635 | 97,800 | 635 |
| 2025-09-10 | 651 | 655 | 634 | 645 | 164,200 | 645 |
| 2025-09-09 | 669 | 684 | 646 | 652 | 395,100 | 652 |
| 2025-09-08 | 686 | 698 | 674 | 679 | 193,800 | 679 |
| 2025-09-05 | 663 | 709 | 660 | 692 | 314,700 | 692 |
| 2025-09-04 | 684 | 710 | 668 | 671 | 379,600 | 671 |
| 2025-09-03 | 720 | 721 | 670 | 681 | 521,900 | 681 |
| 2025-09-02 | 760 | 841 | 706 | 727 | 2,329,900 | 727 |
| 2025-09-01 | 723 | 755 | 710 | 755 | 1,115,600 | 755 |
| 2025-08-29 | 650 | 658 | 639 | 655 | 119,200 | 655 |
| 2025-08-28 | 651 | 665 | 637 | 646 | 361,900 | 646 |
| 2025-08-27 | 631 | 637 | 623 | 623 | 111,200 | 623 |
| 2025-08-26 | 631 | 634 | 620 | 623 | 105,600 | 623 |
| 2025-08-25 | 650 | 667 | 628 | 630 | 259,400 | 630 |
| 2025-08-22 | 646 | 661 | 645 | 652 | 171,900 | 652 |
| 2025-08-21 | 640 | 650 | 632 | 642 | 91,800 | 642 |
| 2025-08-20 | 654 | 654 | 629 | 643 | 128,200 | 643 |
| 2025-08-19 | 641 | 669 | 637 | 652 | 194,800 | 652 |
| 2025-08-18 | 622 | 642 | 622 | 640 | 135,100 | 640 |
| 2025-08-15 | 616 | 625 | 616 | 621 | 143,300 | 621 |
| 2025-08-14 | 630 | 631 | 610 | 623 | 207,500 | 623 |
| 2025-08-13 | 656 | 656 | 628 | 629 | 193,100 | 629 |
| 2025-08-12 | 630 | 676 | 630 | 651 | 651,100 | 651 |
| 2025-08-08 | 621 | 637 | 620 | 623 | 205,700 | 623 |
| 2025-08-07 | 638 | 653 | 625 | 625 | 267,900 | 625 |
| 2025-08-06 | 631 | 648 | 628 | 648 | 101,600 | 648 |
| 2025-08-05 | 630 | 640 | 626 | 628 | 225,100 | 628 |
| 2025-08-04 | 613 | 647 | 604 | 640 | 288,600 | 640 |
| 2025-08-01 | 617 | 632 | 617 | 628 | 111,800 | 628 |
| 2025-07-31 | 615 | 630 | 614 | 616 | 126,100 | 616 |
| 2025-07-30 | 626 | 631 | 613 | 619 | 77,000 | 619 |
| 2025-07-29 | 633 | 644 | 616 | 620 | 156,900 | 620 |
| 2025-07-28 | 639 | 650 | 631 | 638 | 156,500 | 638 |
| 2025-07-25 | 620 | 659 | 620 | 648 | 365,200 | 648 |
| 2025-07-24 | 625 | 634 | 617 | 620 | 192,900 | 620 |
| 2025-07-23 | 628 | 639 | 611 | 631 | 200,000 | 631 |
| 2025-07-22 | 635 | 660 | 629 | 629 | 306,500 | 629 |
| 2025-07-18 | 682 | 684 | 636 | 643 | 509,800 | 643 |
| 2025-07-17 | 681 | 737 | 681 | 687 | 509,600 | 687 |
| 2025-07-16 | 683 | 702 | 650 | 702 | 235,500 | 702 |
| 2025-07-15 | 728 | 729 | 671 | 683 | 627,600 | 683 |
| 2025-07-14 | 737 | 804 | 731 | 750 | 1,660,700 | 750 |
| 2025-07-11 | 728 | 730 | 706 | 722 | 191,900 | 722 |
| 2025-07-10 | 714 | 755 | 706 | 728 | 544,400 | 728 |
| 2025-07-09 | 686 | 714 | 672 | 712 | 256,000 | 712 |
| 2025-07-08 | 691 | 693 | 671 | 685 | 270,200 | 685 |
| 2025-07-07 | 659 | 690 | 656 | 674 | 250,100 | 674 |
| 2025-07-04 | 733 | 751 | 669 | 669 | 538,800 | 669 |
| 2025-07-03 | 765 | 766 | 707 | 718 | 498,000 | 718 |
| 2025-07-02 | 799 | 809 | 750 | 755 | 619,100 | 755 |
| 2025-07-01 | 757 | 905 | 737 | 801 | 2,589,900 | 801 |
| 2025-06-30 | 775 | 775 | 750 | 755 | 126,900 | 755 |
| 2025-06-27 | 730 | 773 | 726 | 760 | 177,600 | 760 |
| 2025-06-26 | 750 | 788 | 725 | 751 | 254,200 | 751 |
| 2025-06-25 | 756 | 769 | 715 | 746 | 322,400 | 746 |
| 2025-06-24 | 867 | 889 | 752 | 770 | 1,113,300 | 770 |
| 2025-06-23 | 858 | 858 | 858 | 858 | 212,500 | 858 |
| 2025-06-20 | 768 | 772 | 700 | 708 | 369,700 | 708 |
| 2025-06-19 | 845 | 888 | 753 | 753 | 623,600 | 753 |
| 2025-06-18 | 930 | 1,076 | 790 | 860 | 1,664,200 | 860 |
| 2025-06-17 | 1,020 | 1,020 | 1,020 | 1,020 | 202,400 | 1,020 |
| 2025-06-16 | 850 | 870 | 771 | 870 | 418,700 | 870 |
| 2025-06-13 | 717 | 724 | 700 | 720 | 26,500 | 720 |
| 2025-06-12 | 673 | 749 | 673 | 702 | 60,200 | 702 |
| 2025-06-11 | 681 | 686 | 676 | 677 | 10,400 | 677 |
| 2025-06-10 | 714 | 714 | 681 | 681 | 18,600 | 681 |
| 2025-06-09 | 695 | 719 | 691 | 700 | 17,700 | 700 |
| 2025-06-06 | 688 | 718 | 680 | 697 | 28,600 | 697 |
| 2025-06-05 | 673 | 687 | 673 | 681 | 6,100 | 681 |
| 2025-06-04 | 670 | 671 | 664 | 666 | 3,600 | 666 |
| 2025-06-03 | 656 | 671 | 652 | 661 | 8,500 | 661 |
| 2025-06-02 | 646 | 656 | 645 | 646 | 11,000 | 646 |
| 2025-05-30 | 634 | 652 | 634 | 641 | 4,000 | 641 |
| 2025-05-29 | 632 | 652 | 629 | 638 | 18,600 | 638 |
| 2025-05-28 | 637 | 642 | 622 | 622 | 8,600 | 622 |
| 2025-05-27 | 633 | 654 | 633 | 637 | 8,900 | 637 |
| 2025-05-26 | 646 | 657 | 631 | 633 | 18,900 | 633 |
| 2025-05-23 | 639 | 658 | 626 | 626 | 45,300 | 626 |
| 2025-05-22 | 626 | 720 | 626 | 717 | 140,900 | 717 |
| 2025-05-21 | 650 | 680 | 626 | 629 | 22,300 | 629 |
| 2025-05-20 | 617 | 633 | 604 | 632 | 18,600 | 632 |
| 2025-05-19 | 585 | 628 | 585 | 615 | 36,600 | 615 |
| 2025-05-16 | 556 | 592 | 552 | 585 | 34,100 | 585 |
| 2025-05-15 | 571 | 574 | 556 | 556 | 36,400 | 556 |
| 2025-05-14 | 591 | 592 | 576 | 577 | 16,200 | 577 |
| 2025-05-13 | 598 | 604 | 591 | 596 | 6,500 | 596 |
| 2025-05-12 | 600 | 609 | 584 | 600 | 37,100 | 600 |
| 2025-05-09 | 604 | 604 | 595 | 600 | 2,100 | 600 |
| 2025-05-08 | 591 | 603 | 590 | 602 | 11,500 | 602 |
| 2025-05-07 | 588 | 599 | 588 | 591 | 9,900 | 591 |
| 2025-05-02 | 596 | 596 | 582 | 587 | 14,000 | 587 |
| 2025-05-01 | 604 | 604 | 596 | 597 | 11,300 | 597 |
| 2025-04-30 | 604 | 608 | 596 | 606 | 8,200 | 606 |
| 2025-04-28 | 601 | 605 | 591 | 596 | 12,900 | 596 |
| 2025-04-25 | 605 | 605 | 591 | 591 | 10,400 | 591 |
| 2025-04-24 | 602 | 609 | 597 | 600 | 7,800 | 600 |
| 2025-04-23 | 607 | 613 | 598 | 599 | 11,300 | 599 |
| 2025-04-22 | 602 | 608 | 597 | 597 | 8,200 | 597 |
| 2025-04-21 | 608 | 616 | 600 | 609 | 8,400 | 609 |
| 2025-04-18 | 610 | 627 | 603 | 618 | 17,800 | 618 |
| 2025-04-17 | 605 | 615 | 595 | 600 | 23,200 | 600 |
| 2025-04-16 | 612 | 625 | 603 | 615 | 17,000 | 615 |
| 2025-04-15 | 600 | 609 | 595 | 602 | 36,000 | 602 |
| 2025-04-14 | 611 | 611 | 589 | 590 | 23,700 | 590 |
| 2025-04-11 | 587 | 612 | 587 | 601 | 25,600 | 601 |
| 2025-04-10 | 632 | 632 | 586 | 607 | 37,200 | 607 |
| 2025-04-09 | 556 | 576 | 547 | 552 | 51,200 | 552 |
| 2025-04-08 | 556 | 601 | 551 | 601 | 96,000 | 601 |
| 2025-04-07 | 506 | 521 | 486 | 501 | 94,300 | 501 |
| 2025-04-04 | 577 | 578 | 531 | 546 | 82,900 | 546 |
| 2025-04-03 | 618 | 631 | 577 | 584 | 86,500 | 584 |
| 2025-04-02 | 706 | 707 | 624 | 628 | 132,000 | 628 |
| 2025-04-01 | 835 | 845 | 694 | 721 | 185,000 | 721 |
| 2025-03-31 | 831 | 852 | 815 | 837 | 88,200 | 837 |
| 2025-03-28 | 819 | 855 | 800 | 855 | 71,500 | 855 |
| 2025-03-27 | 847 | 850 | 800 | 823 | 49,600 | 823 |
| 2025-03-26 | 846 | 860 | 830 | 859 | 24,000 | 859 |
| 2025-03-25 | 822 | 858 | 820 | 858 | 73,000 | 858 |
| 2025-03-24 | 800 | 823 | 780 | 822 | 45,400 | 822 |
| 2025-03-21 | 803 | 821 | 800 | 806 | 17,500 | 806 |
| 2025-03-19 | 807 | 821 | 800 | 806 | 38,400 | 806 |
| 2025-03-18 | 827 | 841 | 809 | 811 | 66,400 | 811 |
| 2025-03-17 | 820 | 845 | 800 | 835 | 87,900 | 835 |
| 2025-03-14 | 864 | 886 | 821 | 829 | 75,400 | 829 |
| 2025-03-13 | 870 | 920 | 832 | 849 | 129,100 | 849 |
| 2025-03-12 | 849 | 896 | 822 | 883 | 139,100 | 883 |
| 2025-03-11 | 809 | 872 | 771 | 843 | 193,700 | 843 |
| 2025-03-10 | 859 | 859 | 785 | 804 | 183,700 | 804 |
| 2025-03-07 | 860 | 864 | 791 | 829 | 104,700 | 829 |
| 2025-03-06 | 810 | 898 | 804 | 854 | 371,100 | 854 |
| 2025-03-05 | 900 | 916 | 785 | 785 | 367,600 | 785 |
| 2025-03-04 | 868 | 970 | 865 | 935 | 511,600 | 935 |
| 2025-03-03 | 755 | 878 | 745 | 868 | 355,600 | 868 |
| 2025-02-28 | 730 | 767 | 718 | 728 | 117,200 | 728 |
| 2025-02-27 | 711 | 775 | 710 | 736 | 113,900 | 736 |
| 2025-02-26 | 670 | 715 | 663 | 708 | 132,600 | 708 |
| 2025-02-25 | 670 | 680 | 637 | 680 | 71,400 | 680 |
| 2025-02-21 | 694 | 694 | 635 | 680 | 105,300 | 680 |
| 2025-02-20 | 660 | 720 | 658 | 695 | 175,500 | 695 |
| 2025-02-19 | 660 | 686 | 647 | 668 | 137,100 | 668 |
| 2025-02-18 | 634 | 663 | 610 | 660 | 140,700 | 660 |
| 2025-02-17 | 566 | 650 | 566 | 640 | 173,600 | 640 |
| 2025-02-14 | 525 | 597 | 521 | 586 | 143,100 | 586 |
| 2025-02-13 | 513 | 538 | 510 | 523 | 31,100 | 523 |
| 2025-02-12 | 492 | 520 | 492 | 516 | 29,300 | 516 |
| 2025-02-10 | 492 | 497 | 491 | 494 | 3,500 | 494 |
| 2025-02-07 | 491 | 496 | 491 | 493 | 1,300 | 493 |
| 2025-02-06 | 495 | 496 | 491 | 492 | 3,900 | 492 |
| 2025-02-05 | 492 | 495 | 492 | 495 | 2,800 | 495 |
| 2025-02-04 | 492 | 500 | 491 | 495 | 17,800 | 495 |
| 2025-02-03 | 487 | 491 | 487 | 489 | 3,200 | 489 |
| 2025-01-31 | 491 | 491 | 487 | 487 | 2,900 | 487 |
| 2025-01-30 | 488 | 492 | 488 | 491 | 1,700 | 491 |
| 2025-01-29 | 489 | 493 | 489 | 490 | 1,400 | 490 |
| 2025-01-28 | 490 | 493 | 489 | 491 | 3,300 | 491 |
| 2025-01-27 | 491 | 492 | 487 | 490 | 3,600 | 490 |
| 2025-01-24 | 489 | 493 | 489 | 491 | 6,500 | 491 |
| 2025-01-23 | 489 | 492 | 489 | 490 | 2,500 | 490 |
| 2025-01-22 | 490 | 493 | 489 | 491 | 4,800 | 491 |
| 2025-01-21 | 488 | 491 | 488 | 491 | 3,400 | 491 |
| 2025-01-20 | 488 | 492 | 488 | 488 | 6,700 | 488 |
| 2025-01-17 | 488 | 489 | 487 | 489 | 2,400 | 489 |
| 2025-01-16 | 490 | 490 | 488 | 488 | 1,800 | 488 |
| 2025-01-15 | 488 | 489 | 488 | 488 | 1,200 | 488 |
| 2025-01-14 | 489 | 489 | 488 | 488 | 1,900 | 488 |
| 2025-01-10 | 489 | 489 | 485 | 489 | 3,200 | 489 |
| 2025-01-09 | 488 | 489 | 484 | 489 | 3,900 | 489 |
| 2025-01-08 | 483 | 486 | 482 | 486 | 4,900 | 486 |
| 2025-01-07 | 485 | 485 | 482 | 485 | 4,300 | 485 |
| 2025-01-06 | 481 | 484 | 481 | 484 | 4,900 | 484 |
分割・併合履歴 ： [2013-03-27]1株→10株 [2004-01-27]1株→10株