3726 (株)フォーシーズHD の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 490 | 490 | 477 | 482 | 16,400 | 482 |
| 2024-12-25 | 480 | 481 | 478 | 480 | 4,800 | 480 |
| 2024-12-24 | 480 | 481 | 480 | 480 | 3,300 | 480 |
| 2024-12-23 | 481 | 481 | 480 | 480 | 3,900 | 480 |
| 2024-12-20 | 482 | 482 | 480 | 481 | 3,300 | 481 |
| 2024-12-19 | 483 | 483 | 478 | 481 | 5,900 | 481 |
| 2024-12-18 | 482 | 482 | 480 | 480 | 2,600 | 480 |
| 2024-12-17 | 482 | 482 | 479 | 480 | 2,400 | 480 |
| 2024-12-16 | 483 | 483 | 478 | 482 | 3,100 | 482 |
| 2024-12-13 | 478 | 482 | 477 | 480 | 3,400 | 480 |
| 2024-12-12 | 478 | 483 | 478 | 482 | 4,900 | 482 |
| 2024-12-11 | 480 | 482 | 476 | 480 | 10,600 | 480 |
| 2024-12-10 | 478 | 480 | 477 | 478 | 5,100 | 478 |
| 2024-12-09 | 482 | 487 | 478 | 479 | 10,400 | 479 |
| 2024-12-06 | 483 | 484 | 482 | 482 | 1,700 | 482 |
| 2024-12-05 | 480 | 482 | 478 | 482 | 3,600 | 482 |
| 2024-12-04 | 484 | 488 | 481 | 481 | 2,700 | 481 |
| 2024-12-03 | 477 | 489 | 475 | 488 | 18,300 | 488 |
| 2024-12-02 | 475 | 479 | 475 | 477 | 7,000 | 477 |
| 2024-11-29 | 474 | 475 | 472 | 472 | 3,600 | 472 |
| 2024-11-28 | 485 | 485 | 473 | 474 | 10,400 | 474 |
| 2024-11-27 | 484 | 484 | 478 | 478 | 6,200 | 478 |
| 2024-11-26 | 489 | 489 | 480 | 484 | 4,100 | 484 |
| 2024-11-25 | 490 | 490 | 486 | 487 | 4,900 | 487 |
| 2024-11-22 | 490 | 495 | 485 | 494 | 9,200 | 494 |
| 2024-11-21 | 480 | 490 | 480 | 490 | 14,300 | 490 |
| 2024-11-20 | 479 | 481 | 476 | 479 | 3,800 | 479 |
| 2024-11-19 | 476 | 478 | 476 | 476 | 3,400 | 476 |
| 2024-11-18 | 476 | 478 | 476 | 476 | 1,900 | 476 |
| 2024-11-15 | 480 | 481 | 475 | 478 | 3,300 | 478 |
| 2024-11-14 | 478 | 483 | 478 | 483 | 6,400 | 483 |
| 2024-11-13 | 480 | 482 | 478 | 478 | 4,500 | 478 |
| 2024-11-12 | 479 | 485 | 479 | 481 | 12,000 | 481 |
| 2024-11-11 | 476 | 479 | 473 | 479 | 4,000 | 479 |
| 2024-11-08 | 476 | 477 | 471 | 477 | 3,800 | 477 |
| 2024-11-07 | 475 | 475 | 472 | 474 | 5,200 | 474 |
| 2024-11-06 | 473 | 476 | 472 | 472 | 5,700 | 472 |
| 2024-11-05 | 470 | 474 | 469 | 474 | 4,000 | 474 |
| 2024-11-01 | 470 | 474 | 470 | 471 | 1,400 | 471 |
| 2024-10-31 | 469 | 474 | 469 | 474 | 3,000 | 474 |
| 2024-10-30 | 474 | 474 | 470 | 470 | 3,000 | 470 |
| 2024-10-29 | 470 | 474 | 470 | 474 | 2,800 | 474 |
| 2024-10-28 | 470 | 471 | 469 | 470 | 3,600 | 470 |
| 2024-10-25 | 473 | 473 | 466 | 468 | 7,100 | 468 |
| 2024-10-24 | 470 | 475 | 470 | 475 | 6,900 | 475 |
| 2024-10-23 | 476 | 476 | 470 | 470 | 6,700 | 470 |
| 2024-10-22 | 472 | 475 | 470 | 473 | 2,800 | 473 |
| 2024-10-21 | 476 | 479 | 472 | 472 | 8,600 | 472 |
| 2024-10-18 | 473 | 476 | 471 | 476 | 4,100 | 476 |
| 2024-10-17 | 476 | 476 | 470 | 475 | 11,200 | 475 |
| 2024-10-16 | 478 | 478 | 475 | 475 | 7,300 | 475 |
| 2024-10-15 | 477 | 478 | 476 | 478 | 4,700 | 478 |
| 2024-10-11 | 478 | 480 | 476 | 477 | 5,800 | 477 |
| 2024-10-10 | 477 | 480 | 477 | 480 | 2,700 | 480 |
| 2024-10-09 | 480 | 480 | 476 | 480 | 7,100 | 480 |
| 2024-10-08 | 481 | 481 | 477 | 477 | 6,700 | 477 |
| 2024-10-07 | 479 | 481 | 478 | 479 | 7,100 | 479 |
| 2024-10-04 | 481 | 481 | 478 | 479 | 3,700 | 479 |
| 2024-10-03 | 478 | 482 | 478 | 481 | 3,900 | 481 |
| 2024-10-02 | 475 | 481 | 475 | 481 | 10,400 | 481 |
| 2024-10-01 | 476 | 478 | 475 | 475 | 8,200 | 475 |
| 2024-09-30 | 480 | 480 | 475 | 476 | 10,100 | 476 |
| 2024-09-27 | 481 | 489 | 475 | 481 | 76,200 | 481 |
| 2024-09-26 | 513 | 537 | 511 | 537 | 50,400 | 537 |
| 2024-09-25 | 510 | 513 | 508 | 513 | 12,200 | 513 |
| 2024-09-24 | 509 | 513 | 506 | 513 | 25,700 | 513 |
| 2024-09-20 | 505 | 510 | 505 | 509 | 9,600 | 509 |
| 2024-09-19 | 506 | 509 | 505 | 507 | 7,700 | 507 |
| 2024-09-18 | 506 | 509 | 506 | 509 | 4,000 | 509 |
| 2024-09-17 | 509 | 509 | 506 | 508 | 5,000 | 508 |
| 2024-09-13 | 504 | 508 | 504 | 506 | 4,600 | 506 |
| 2024-09-12 | 504 | 508 | 504 | 508 | 9,400 | 508 |
| 2024-09-11 | 510 | 510 | 506 | 508 | 7,200 | 508 |
| 2024-09-10 | 510 | 512 | 510 | 512 | 5,800 | 512 |
| 2024-09-09 | 509 | 510 | 508 | 510 | 5,600 | 510 |
| 2024-09-06 | 509 | 512 | 509 | 510 | 1,600 | 510 |
| 2024-09-05 | 506 | 510 | 506 | 509 | 3,800 | 509 |
| 2024-09-04 | 509 | 511 | 507 | 507 | 7,500 | 507 |
| 2024-09-03 | 512 | 512 | 509 | 510 | 5,400 | 510 |
| 2024-09-02 | 515 | 515 | 506 | 511 | 12,900 | 511 |
| 2024-08-30 | 507 | 513 | 505 | 509 | 12,400 | 509 |
| 2024-08-29 | 509 | 514 | 503 | 507 | 16,600 | 507 |
| 2024-08-28 | 502 | 508 | 500 | 508 | 7,100 | 508 |
| 2024-08-27 | 503 | 503 | 499 | 502 | 5,100 | 502 |
| 2024-08-26 | 500 | 503 | 497 | 503 | 8,300 | 503 |
| 2024-08-23 | 502 | 503 | 497 | 500 | 5,500 | 500 |
| 2024-08-22 | 500 | 501 | 500 | 501 | 2,000 | 501 |
| 2024-08-21 | 503 | 505 | 498 | 503 | 6,100 | 503 |
| 2024-08-20 | 503 | 506 | 497 | 503 | 8,800 | 503 |
| 2024-08-19 | 504 | 504 | 497 | 500 | 5,600 | 500 |
| 2024-08-16 | 501 | 504 | 498 | 502 | 4,700 | 502 |
| 2024-08-15 | 503 | 509 | 499 | 500 | 6,300 | 500 |
| 2024-08-14 | 501 | 510 | 495 | 502 | 14,500 | 502 |
| 2024-08-13 | 504 | 510 | 498 | 500 | 4,900 | 500 |
| 2024-08-09 | 500 | 504 | 492 | 504 | 5,600 | 504 |
| 2024-08-08 | 493 | 500 | 493 | 498 | 1,500 | 498 |
| 2024-08-07 | 495 | 497 | 487 | 493 | 4,800 | 493 |
| 2024-08-06 | 455 | 494 | 455 | 482 | 21,000 | 482 |
| 2024-08-05 | 497 | 498 | 460 | 460 | 42,300 | 460 |
| 2024-08-02 | 508 | 514 | 505 | 506 | 17,700 | 506 |
| 2024-08-01 | 515 | 515 | 511 | 512 | 3,400 | 512 |
| 2024-07-31 | 510 | 512 | 509 | 512 | 1,400 | 512 |
| 2024-07-30 | 509 | 513 | 509 | 510 | 1,600 | 510 |
| 2024-07-29 | 511 | 511 | 507 | 511 | 1,500 | 511 |
| 2024-07-26 | 510 | 510 | 507 | 508 | 1,000 | 508 |
| 2024-07-25 | 508 | 509 | 507 | 507 | 3,400 | 507 |
| 2024-07-24 | 509 | 511 | 508 | 508 | 1,900 | 508 |
| 2024-07-23 | 512 | 512 | 509 | 509 | 3,900 | 509 |
| 2024-07-22 | 512 | 513 | 511 | 512 | 4,500 | 512 |
| 2024-07-19 | 515 | 515 | 512 | 512 | 2,000 | 512 |
| 2024-07-18 | 512 | 515 | 511 | 514 | 1,400 | 514 |
| 2024-07-17 | 512 | 515 | 510 | 515 | 5,900 | 515 |
| 2024-07-16 | 513 | 515 | 509 | 513 | 5,000 | 513 |
| 2024-07-12 | 510 | 514 | 510 | 510 | 7,800 | 510 |
| 2024-07-11 | 510 | 512 | 510 | 510 | 3,300 | 510 |
| 2024-07-10 | 511 | 512 | 511 | 512 | 2,900 | 512 |
| 2024-07-09 | 512 | 514 | 510 | 512 | 4,300 | 512 |
| 2024-07-08 | 514 | 515 | 511 | 512 | 3,600 | 512 |
| 2024-07-05 | 515 | 517 | 514 | 514 | 3,500 | 514 |
| 2024-07-04 | 516 | 518 | 516 | 517 | 3,400 | 517 |
| 2024-07-03 | 516 | 518 | 513 | 518 | 6,500 | 518 |
| 2024-07-02 | 515 | 515 | 511 | 513 | 5,500 | 513 |
| 2024-07-01 | 515 | 518 | 511 | 515 | 10,100 | 515 |
| 2024-06-28 | 505 | 510 | 505 | 507 | 11,800 | 507 |
| 2024-06-27 | 498 | 505 | 498 | 503 | 8,200 | 503 |
| 2024-06-26 | 498 | 499 | 496 | 499 | 3,700 | 499 |
| 2024-06-25 | 496 | 498 | 496 | 497 | 4,100 | 497 |
| 2024-06-24 | 496 | 496 | 495 | 496 | 3,300 | 496 |
| 2024-06-21 | 494 | 497 | 494 | 495 | 3,700 | 495 |
| 2024-06-20 | 495 | 495 | 491 | 491 | 1,300 | 491 |
| 2024-06-19 | 494 | 494 | 490 | 491 | 900 | 491 |
| 2024-06-18 | 493 | 493 | 491 | 491 | 2,200 | 491 |
| 2024-06-17 | 491 | 492 | 490 | 491 | 2,400 | 491 |
| 2024-06-14 | 490 | 495 | 490 | 491 | 2,800 | 491 |
| 2024-06-13 | 490 | 495 | 488 | 488 | 1,400 | 488 |
| 2024-06-12 | 494 | 494 | 488 | 493 | 5,900 | 493 |
| 2024-06-11 | 494 | 494 | 488 | 488 | 2,800 | 488 |
| 2024-06-10 | 492 | 494 | 491 | 491 | 3,900 | 491 |
| 2024-06-07 | 491 | 492 | 489 | 489 | 5,200 | 489 |
| 2024-06-06 | 487 | 487 | 483 | 486 | 7,900 | 486 |
| 2024-06-05 | 484 | 489 | 475 | 482 | 37,700 | 482 |
| 2024-06-04 | 489 | 489 | 487 | 488 | 2,900 | 488 |
| 2024-06-03 | 490 | 490 | 487 | 488 | 4,700 | 488 |
| 2024-05-31 | 485 | 488 | 485 | 486 | 3,100 | 486 |
| 2024-05-30 | 484 | 490 | 484 | 489 | 7,000 | 489 |
| 2024-05-29 | 488 | 488 | 485 | 485 | 1,900 | 485 |
| 2024-05-28 | 486 | 488 | 484 | 488 | 3,200 | 488 |
| 2024-05-27 | 489 | 495 | 484 | 489 | 14,100 | 489 |
| 2024-05-24 | 484 | 490 | 484 | 489 | 3,400 | 489 |
| 2024-05-23 | 486 | 490 | 484 | 484 | 4,900 | 484 |
| 2024-05-22 | 490 | 490 | 484 | 487 | 8,300 | 487 |
| 2024-05-21 | 488 | 490 | 487 | 487 | 4,800 | 487 |
| 2024-05-20 | 486 | 491 | 486 | 488 | 7,400 | 488 |
| 2024-05-17 | 489 | 490 | 484 | 490 | 7,700 | 490 |
| 2024-05-16 | 489 | 494 | 484 | 494 | 6,300 | 494 |
| 2024-05-15 | 489 | 491 | 486 | 491 | 4,700 | 491 |
| 2024-05-14 | 490 | 493 | 487 | 493 | 6,200 | 493 |
| 2024-05-13 | 493 | 493 | 487 | 487 | 4,000 | 487 |
| 2024-05-10 | 491 | 492 | 485 | 487 | 4,300 | 487 |
| 2024-05-09 | 501 | 501 | 481 | 484 | 38,600 | 484 |
| 2024-05-08 | 496 | 502 | 496 | 498 | 6,100 | 498 |
| 2024-05-07 | 500 | 500 | 495 | 496 | 4,000 | 496 |
| 2024-05-02 | 500 | 500 | 498 | 500 | 900 | 500 |
| 2024-05-01 | 500 | 500 | 495 | 500 | 6,600 | 500 |
| 2024-04-30 | 494 | 498 | 493 | 498 | 6,000 | 498 |
| 2024-04-26 | 490 | 502 | 489 | 494 | 16,700 | 494 |
| 2024-04-25 | 494 | 494 | 481 | 487 | 12,900 | 487 |
| 2024-04-24 | 485 | 492 | 485 | 488 | 9,700 | 488 |
| 2024-04-23 | 490 | 490 | 484 | 488 | 1,700 | 488 |
| 2024-04-22 | 483 | 486 | 483 | 486 | 3,700 | 486 |
| 2024-04-19 | 483 | 485 | 481 | 484 | 1,700 | 484 |
| 2024-04-18 | 490 | 491 | 482 | 483 | 4,800 | 483 |
| 2024-04-17 | 487 | 488 | 483 | 485 | 6,900 | 485 |
| 2024-04-16 | 488 | 491 | 487 | 487 | 4,400 | 487 |
| 2024-04-15 | 493 | 495 | 485 | 493 | 9,100 | 493 |
| 2024-04-12 | 493 | 493 | 490 | 493 | 4,700 | 493 |
| 2024-04-11 | 494 | 494 | 490 | 490 | 5,600 | 490 |
| 2024-04-10 | 498 | 498 | 494 | 494 | 4,300 | 494 |
| 2024-04-09 | 493 | 496 | 492 | 494 | 6,600 | 494 |
| 2024-04-08 | 499 | 499 | 494 | 494 | 3,500 | 494 |
| 2024-04-05 | 491 | 495 | 488 | 494 | 2,200 | 494 |
| 2024-04-04 | 492 | 495 | 490 | 491 | 2,600 | 491 |
| 2024-04-03 | 487 | 491 | 485 | 488 | 3,500 | 488 |
| 2024-04-02 | 495 | 495 | 491 | 491 | 2,600 | 491 |
| 2024-04-01 | 495 | 497 | 492 | 495 | 4,900 | 495 |
| 2024-03-29 | 492 | 495 | 490 | 491 | 2,500 | 491 |
| 2024-03-28 | 484 | 492 | 484 | 490 | 7,800 | 490 |
| 2024-03-27 | 482 | 484 | 482 | 484 | 2,900 | 484 |
| 2024-03-26 | 485 | 486 | 482 | 482 | 5,400 | 482 |
| 2024-03-25 | 485 | 486 | 480 | 481 | 8,200 | 481 |
| 2024-03-22 | 483 | 485 | 482 | 485 | 1,700 | 485 |
| 2024-03-21 | 483 | 485 | 481 | 483 | 4,300 | 483 |
| 2024-03-19 | 482 | 485 | 480 | 485 | 8,700 | 485 |
| 2024-03-18 | 485 | 486 | 482 | 483 | 6,800 | 483 |
| 2024-03-15 | 485 | 485 | 480 | 483 | 1,600 | 483 |
| 2024-03-14 | 483 | 485 | 478 | 485 | 2,500 | 485 |
| 2024-03-13 | 481 | 483 | 479 | 479 | 2,600 | 479 |
| 2024-03-12 | 479 | 482 | 477 | 481 | 4,400 | 481 |
| 2024-03-11 | 483 | 486 | 479 | 479 | 8,000 | 479 |
| 2024-03-08 | 485 | 486 | 482 | 483 | 2,200 | 483 |
| 2024-03-07 | 488 | 488 | 482 | 486 | 3,200 | 486 |
| 2024-03-06 | 479 | 485 | 478 | 485 | 4,900 | 485 |
| 2024-03-05 | 480 | 481 | 478 | 481 | 3,300 | 481 |
| 2024-03-04 | 483 | 484 | 480 | 480 | 6,600 | 480 |
| 2024-03-01 | 485 | 485 | 482 | 484 | 2,000 | 484 |
| 2024-02-29 | 485 | 485 | 480 | 485 | 3,300 | 485 |
| 2024-02-28 | 480 | 485 | 477 | 479 | 3,000 | 479 |
| 2024-02-27 | 481 | 483 | 475 | 480 | 12,600 | 480 |
| 2024-02-26 | 484 | 488 | 477 | 485 | 20,000 | 485 |
| 2024-02-22 | 495 | 495 | 485 | 489 | 11,300 | 489 |
| 2024-02-21 | 496 | 496 | 492 | 494 | 1,900 | 494 |
| 2024-02-20 | 492 | 494 | 492 | 494 | 1,500 | 494 |
| 2024-02-19 | 493 | 497 | 488 | 495 | 13,300 | 495 |
| 2024-02-16 | 493 | 498 | 492 | 498 | 5,100 | 498 |
| 2024-02-15 | 494 | 497 | 493 | 493 | 4,800 | 493 |
| 2024-02-14 | 498 | 500 | 495 | 497 | 2,700 | 497 |
| 2024-02-13 | 495 | 508 | 493 | 498 | 9,800 | 498 |
| 2024-02-09 | 493 | 496 | 493 | 496 | 3,600 | 496 |
| 2024-02-08 | 498 | 498 | 493 | 493 | 3,600 | 493 |
| 2024-02-07 | 493 | 497 | 492 | 495 | 1,800 | 495 |
| 2024-02-06 | 494 | 500 | 491 | 492 | 11,200 | 492 |
| 2024-02-05 | 492 | 493 | 491 | 493 | 3,800 | 493 |
| 2024-02-02 | 491 | 495 | 490 | 491 | 3,600 | 491 |
| 2024-02-01 | 493 | 495 | 491 | 492 | 2,200 | 492 |
| 2024-01-31 | 490 | 494 | 490 | 493 | 4,000 | 493 |
| 2024-01-30 | 491 | 493 | 490 | 493 | 700 | 493 |
| 2024-01-29 | 491 | 495 | 489 | 490 | 12,600 | 490 |
| 2024-01-26 | 492 | 494 | 490 | 491 | 2,200 | 491 |
| 2024-01-25 | 490 | 492 | 490 | 492 | 2,800 | 492 |
| 2024-01-24 | 492 | 492 | 488 | 491 | 2,400 | 491 |
| 2024-01-23 | 493 | 493 | 488 | 492 | 4,100 | 492 |
| 2024-01-22 | 491 | 492 | 490 | 492 | 3,500 | 492 |
| 2024-01-19 | 489 | 492 | 489 | 492 | 1,500 | 492 |
| 2024-01-18 | 492 | 493 | 488 | 491 | 4,200 | 491 |
| 2024-01-17 | 489 | 492 | 489 | 492 | 2,500 | 492 |
| 2024-01-16 | 490 | 491 | 488 | 489 | 4,000 | 489 |
| 2024-01-15 | 490 | 492 | 489 | 490 | 7,400 | 490 |
| 2024-01-12 | 488 | 490 | 486 | 490 | 4,400 | 490 |
| 2024-01-11 | 485 | 489 | 485 | 488 | 5,500 | 488 |
| 2024-01-10 | 483 | 484 | 483 | 484 | 4,900 | 484 |
| 2024-01-09 | 482 | 484 | 480 | 483 | 5,100 | 483 |
| 2024-01-05 | 483 | 483 | 478 | 482 | 5,000 | 482 |
| 2024-01-04 | 476 | 479 | 476 | 477 | 4,800 | 477 |
分割・併合履歴 ： [2013-03-27]1株→10株 [2004-01-27]1株→10株