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
2024-12-064834844824821,700482
2024-12-054804824784823,600482
2024-12-044844884814812,700481
2024-12-0347748947548818,300488
2024-12-024754794754777,000477
2024-11-294744754724723,600472
2024-11-2848548547347410,400474
2024-11-274844844784786,200478
2024-11-264894894804844,100484
2024-11-254904904864874,900487
2024-11-224904954854949,200494
2024-11-2148049048049014,300490
2024-11-204794814764793,800479
2024-11-194764784764763,400476
2024-11-184764784764761,900476
2024-11-154804814754783,300478
2024-11-144784834784836,400483
2024-11-134804824784784,500478
2024-11-1247948547948112,000481
2024-11-114764794734794,000479
2024-11-084764774714773,800477
2024-11-074754754724745,200474
2024-11-064734764724725,700472
2024-11-054704744694744,000474
2024-11-014704744704711,400471
2024-10-314694744694743,000474
2024-10-304744744704703,000470
2024-10-294704744704742,800474
2024-10-284704714694703,600470
2024-10-254734734664687,100468
2024-10-244704754704756,900475
2024-10-234764764704706,700470
2024-10-224724754704732,800473
2024-10-214764794724728,600472
2024-10-184734764714764,100476
2024-10-1747647647047511,200475
2024-10-164784784754757,300475
2024-10-154774784764784,700478
2024-10-114784804764775,800477
2024-10-104774804774802,700480
2024-10-094804804764807,100480
2024-10-084814814774776,700477
2024-10-074794814784797,100479
2024-10-044814814784793,700479
2024-10-034784824784813,900481
2024-10-0247548147548110,400481
2024-10-014764784754758,200475
2024-09-3048048047547610,100476
2024-09-2748148947548176,200481
2024-09-2651353751153750,400537
2024-09-2551051350851312,200513
2024-09-2450951350651325,700513
2024-09-205055105055099,600509
2024-09-195065095055077,700507
2024-09-185065095065094,000509
2024-09-175095095065085,000508
2024-09-135045085045064,600506
2024-09-125045085045089,400508
2024-09-115105105065087,200508
2024-09-105105125105125,800512
2024-09-095095105085105,600510
2024-09-065095125095101,600510
2024-09-055065105065093,800509
2024-09-045095115075077,500507
2024-09-035125125095105,400510
2024-09-0251551550651112,900511
2024-08-3050751350550912,400509
2024-08-2950951450350716,600507
2024-08-285025085005087,100508
2024-08-275035034995025,100502
2024-08-265005034975038,300503
2024-08-235025034975005,500500
2024-08-225005015005012,000501
2024-08-215035054985036,100503
2024-08-205035064975038,800503
2024-08-195045044975005,600500
2024-08-165015044985024,700502
2024-08-155035094995006,300500
2024-08-1450151049550214,500502
2024-08-135045104985004,900500
2024-08-095005044925045,600504
2024-08-084935004934981,500498
2024-08-074954974874934,800493
2024-08-0645549445548221,000482
2024-08-0549749846046042,300460
2024-08-0250851450550617,700506
2024-08-015155155115123,400512
2024-07-315105125095121,400512
2024-07-305095135095101,600510
2024-07-295115115075111,500511
2024-07-265105105075081,000508
2024-07-255085095075073,400507
2024-07-245095115085081,900508
2024-07-235125125095093,900509
2024-07-225125135115124,500512
2024-07-195155155125122,000512
2024-07-185125155115141,400514
2024-07-175125155105155,900515
2024-07-165135155095135,000513
2024-07-125105145105107,800510
2024-07-115105125105103,300510
2024-07-105115125115122,900512
2024-07-095125145105124,300512
2024-07-085145155115123,600512
2024-07-055155175145143,500514
2024-07-045165185165173,400517
2024-07-035165185135186,500518
2024-07-025155155115135,500513
2024-07-0151551851151510,100515
2024-06-2850551050550711,800507
2024-06-274985054985038,200503
2024-06-264984994964993,700499
2024-06-254964984964974,100497
2024-06-244964964954963,300496
2024-06-214944974944953,700495
2024-06-204954954914911,300491
2024-06-19494494490491900491
2024-06-184934934914912,200491
2024-06-174914924904912,400491
2024-06-144904954904912,800491
2024-06-134904954884881,400488
2024-06-124944944884935,900493
2024-06-114944944884882,800488
2024-06-104924944914913,900491
2024-06-074914924894895,200489
2024-06-064874874834867,900486
2024-06-0548448947548237,700482
2024-06-044894894874882,900488
2024-06-034904904874884,700488
2024-05-314854884854863,100486
2024-05-304844904844897,000489
2024-05-294884884854851,900485
2024-05-284864884844883,200488
2024-05-2748949548448914,100489
2024-05-244844904844893,400489
2024-05-234864904844844,900484
2024-05-224904904844878,300487
2024-05-214884904874874,800487
2024-05-204864914864887,400488
2024-05-174894904844907,700490
2024-05-164894944844946,300494
2024-05-154894914864914,700491
2024-05-144904934874936,200493
2024-05-134934934874874,000487
2024-05-104914924854874,300487
2024-05-0950150148148438,600484
2024-05-084965024964986,100498
2024-05-075005004954964,000496
2024-05-02500500498500900500
2024-05-015005004955006,600500
2024-04-304944984934986,000498
2024-04-2649050248949416,700494
2024-04-2549449448148712,900487
2024-04-244854924854889,700488
2024-04-234904904844881,700488
2024-04-224834864834863,700486
2024-04-194834854814841,700484
2024-04-184904914824834,800483
2024-04-174874884834856,900485
2024-04-164884914874874,400487
2024-04-154934954854939,100493
2024-04-124934934904934,700493
2024-04-114944944904905,600490
2024-04-104984984944944,300494
2024-04-094934964924946,600494
2024-04-084994994944943,500494
2024-04-054914954884942,200494
2024-04-044924954904912,600491
2024-04-034874914854883,500488
2024-04-024954954914912,600491
2024-04-014954974924954,900495
2024-03-294924954904912,500491
2024-03-284844924844907,800490
2024-03-274824844824842,900484
2024-03-264854864824825,400482
2024-03-254854864804818,200481
2024-03-224834854824851,700485
2024-03-214834854814834,300483
2024-03-194824854804858,700485
2024-03-184854864824836,800483
2024-03-154854854804831,600483
2024-03-144834854784852,500485
2024-03-134814834794792,600479
2024-03-124794824774814,400481
2024-03-114834864794798,000479
2024-03-084854864824832,200483
2024-03-074884884824863,200486
2024-03-064794854784854,900485
2024-03-054804814784813,300481
2024-03-044834844804806,600480
2024-03-014854854824842,000484
2024-02-294854854804853,300485
2024-02-284804854774793,000479
2024-02-2748148347548012,600480
2024-02-2648448847748520,000485
2024-02-2249549548548911,300489
2024-02-214964964924941,900494
2024-02-204924944924941,500494
2024-02-1949349748849513,300495
2024-02-164934984924985,100498
2024-02-154944974934934,800493
2024-02-144985004954972,700497
2024-02-134955084934989,800498
2024-02-094934964934963,600496
2024-02-084984984934933,600493
2024-02-074934974924951,800495
2024-02-0649450049149211,200492
2024-02-054924934914933,800493
2024-02-024914954904913,600491
2024-02-014934954914922,200492
2024-01-314904944904934,000493
2024-01-30491493490493700493
2024-01-2949149548949012,600490
2024-01-264924944904912,200491
2024-01-254904924904922,800492
2024-01-244924924884912,400491
2024-01-234934934884924,100492
2024-01-224914924904923,500492
2024-01-194894924894921,500492
2024-01-184924934884914,200491
2024-01-174894924894922,500492
2024-01-164904914884894,000489
2024-01-154904924894907,400490
2024-01-124884904864904,400490
2024-01-114854894854885,500488
2024-01-104834844834844,900484
2024-01-094824844804835,100483
2024-01-054834834784825,000482
2024-01-044764794764774,800477

分割・併合履歴 : [2013-03-27]1株→10株 [2004-01-27]1株→10株