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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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