3726 (株)フォーシーズHD の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	423	428	423	425	1,100	425
2021-12-29	420	428	420	423	3,000	423
2021-12-28	421	422	420	420	9,200	420
2021-12-27	422	424	421	422	7,000	422
2021-12-24	422	425	422	422	6,100	422
2021-12-23	424	427	422	423	4,500	423
2021-12-22	425	426	422	426	4,700	426
2021-12-21	424	427	424	425	2,500	425
2021-12-20	428	428	424	424	5,900	424
2021-12-17	431	431	428	429	4,600	429
2021-12-16	431	433	430	430	5,000	430
2021-12-15	434	437	431	431	3,100	431
2021-12-14	437	437	434	434	2,200	434
2021-12-13	440	440	436	437	4,200	437
2021-12-10	437	438	435	438	1,800	438
2021-12-09	436	437	434	437	3,500	437
2021-12-08	433	435	433	433	2,700	433
2021-12-07	426	437	426	433	6,800	433
2021-12-06	433	434	426	434	4,000	434
2021-12-03	420	423	420	420	4,700	420
2021-12-02	421	424	420	420	4,200	420
2021-12-01	427	429	423	423	5,100	423
2021-11-30	430	431	427	431	3,500	431
2021-11-29	430	431	430	430	8,800	430
2021-11-26	432	433	431	433	5,300	433
2021-11-25	439	439	434	434	2,100	434
2021-11-24	437	437	434	434	4,200	434
2021-11-22	438	438	435	437	1,600	437
2021-11-19	435	437	433	437	3,100	437
2021-11-18	435	436	433	436	6,400	436
2021-11-17	438	438	434	434	2,100	434
2021-11-16	433	438	433	438	7,300	438
2021-11-15	436	437	432	436	9,900	436
2021-11-12	435	437	435	435	2,500	435
2021-11-11	437	437	436	436	600	436
2021-11-10	434	439	434	439	2,100	439
2021-11-09	435	436	434	435	5,400	435
2021-11-08	437	438	436	436	7,700	436
2021-11-05	438	439	438	438	3,000	438
2021-11-04	440	440	438	438	2,400	438
2021-11-02	438	441	437	438	3,700	438
2021-11-01	440	440	438	438	2,800	438
2021-10-29	438	439	438	439	2,100	439
2021-10-28	441	441	438	438	10,700	438
2021-10-27	446	446	441	441	10,700	441
2021-10-26	443	486	442	449	135,400	449
2021-10-25	442	446	440	443	7,600	443
2021-10-22	443	444	443	443	1,300	443
2021-10-21	-	-	-	445	-	445
2021-10-20	446	446	445	445	1,600	445
2021-10-19	445	446	443	446	1,300	446
2021-10-18	444	446	444	446	2,300	446
2021-10-15	444	446	444	446	1,600	446
2021-10-14	444	447	443	445	4,200	445
2021-10-13	442	445	442	445	1,800	445
2021-10-12	443	444	442	443	2,900	443
2021-10-11	444	444	443	443	1,700	443
2021-10-08	446	446	440	443	6,400	443
2021-10-07	442	447	442	442	3,800	442
2021-10-06	444	447	441	442	4,900	442
2021-10-05	448	448	440	446	10,500	446
2021-10-04	457	457	446	448	13,900	448
2021-10-01	460	461	456	457	11,900	457
2021-09-30	463	465	460	460	10,600	460
2021-09-29	458	467	456	462	63,700	462
2021-09-28	494	499	494	498	39,200	498
2021-09-27	497	498	495	497	25,200	497
2021-09-24	496	497	495	497	14,400	497
2021-09-22	495	496	494	496	7,200	496
2021-09-21	495	497	495	495	12,100	495
2021-09-17	492	497	492	496	10,100	496
2021-09-16	496	497	495	496	4,400	496
2021-09-15	498	498	494	495	9,400	495
2021-09-14	495	497	495	496	9,100	496
2021-09-13	494	498	494	495	10,700	495
2021-09-10	494	495	492	493	9,000	493
2021-09-09	495	495	493	494	3,100	494
2021-09-08	492	494	490	492	7,800	492
2021-09-07	492	494	491	492	8,300	492
2021-09-06	495	496	491	492	14,000	492
2021-09-03	494	497	493	493	18,200	493
2021-09-02	499	499	494	496	8,800	496
2021-09-01	497	498	495	498	3,000	498
2021-08-31	499	500	495	499	8,900	499
2021-08-30	500	501	496	499	21,300	499
2021-08-27	499	504	497	501	27,500	501
2021-08-26	493	499	492	498	10,000	498
2021-08-25	492	493	488	493	4,800	493
2021-08-24	492	492	486	487	3,800	487
2021-08-23	485	492	481	486	5,700	486
2021-08-20	486	487	480	485	7,300	485
2021-08-19	496	496	479	479	26,300	479
2021-08-18	493	497	493	495	5,800	495
2021-08-17	496	497	493	493	6,100	493
2021-08-16	494	496	493	495	5,700	495
2021-08-13	497	497	495	495	2,700	495
2021-08-12	493	497	493	494	2,900	494
2021-08-11	497	498	492	496	4,300	496
2021-08-10	498	498	494	495	8,500	495
2021-08-06	490	492	490	490	1,300	490
2021-08-05	490	493	490	490	3,200	490
2021-08-04	492	494	490	491	2,600	491
2021-08-03	495	495	492	492	3,700	492
2021-08-02	496	496	490	492	8,900	492
2021-07-30	490	491	488	489	3,600	489
2021-07-29	488	491	488	488	2,000	488
2021-07-28	489	490	487	488	3,700	488
2021-07-27	491	495	487	487	10,400	487
2021-07-26	492	494	491	491	4,500	491
2021-07-21	489	493	489	493	2,900	493
2021-07-20	498	498	488	488	13,900	488
2021-07-19	492	499	490	499	19,800	499
2021-07-16	492	492	490	492	2,100	492
2021-07-15	491	494	489	489	4,600	489
2021-07-14	490	496	489	491	12,000	491
2021-07-13	490	491	489	489	2,800	489
2021-07-12	489	490	488	490	3,900	490
2021-07-09	486	489	485	489	2,800	489
2021-07-08	490	490	486	486	2,800	486
2021-07-07	486	490	485	490	4,100	490
2021-07-06	489	490	488	488	1,900	488
2021-07-05	490	490	488	489	2,600	489
2021-07-02	488	490	486	490	2,900	490
2021-07-01	487	488	485	487	3,400	487
2021-06-30	485	487	485	487	3,100	487
2021-06-29	484	488	483	484	2,500	484
2021-06-28	484	484	480	484	5,000	484
2021-06-25	483	483	479	482	2,100	482
2021-06-24	480	483	480	480	2,700	480
2021-06-23	482	483	479	480	3,300	480
2021-06-22	483	483	476	476	7,700	476
2021-06-21	479	481	479	480	7,200	480
2021-06-18	481	481	479	480	7,800	480
2021-06-17	482	485	481	481	8,500	481
2021-06-16	486	486	482	484	3,200	484
2021-06-15	486	487	481	486	17,700	486
2021-06-14	491	491	485	486	6,900	486
2021-06-11	485	489	484	485	3,300	485
2021-06-10	486	488	485	485	3,300	485
2021-06-09	491	492	485	486	6,000	486
2021-06-08	486	488	484	485	4,000	485
2021-06-07	486	486	483	486	4,000	486
2021-06-04	484	487	481	481	10,000	481
2021-06-03	490	490	485	486	6,800	486
2021-06-02	495	497	490	490	5,000	490
2021-06-01	498	498	492	495	15,600	495
2021-05-31	492	498	491	498	12,300	498
2021-05-28	490	495	487	494	19,500	494
2021-05-27	488	490	487	490	2,300	490
2021-05-26	490	494	487	488	10,800	488
2021-05-25	483	495	480	494	20,900	494
2021-05-24	482	485	478	478	8,600	478
2021-05-21	485	485	480	484	4,500	484
2021-05-20	478	488	476	481	11,900	481
2021-05-19	474	486	474	480	15,800	480
2021-05-18	467	474	467	472	2,600	472
2021-05-17	467	472	467	468	7,700	468
2021-05-14	470	478	470	470	8,600	470
2021-05-13	469	473	467	468	5,700	468
2021-05-12	479	479	466	470	15,600	470
2021-05-11	485	485	473	479	11,200	479
2021-05-10	480	486	480	481	19,700	481
2021-05-07	485	489	485	485	9,500	485
2021-05-06	486	490	481	485	18,400	485
2021-04-30	471	484	469	484	20,000	484
2021-04-28	470	472	469	472	3,000	472
2021-04-27	471	475	470	470	3,000	470
2021-04-26	470	477	470	470	5,800	470
2021-04-23	471	477	471	474	1,700	474
2021-04-22	474	476	469	470	4,300	470
2021-04-21	477	479	462	465	27,700	465
2021-04-20	486	486	479	480	18,300	480
2021-04-19	484	488	483	486	3,900	486
2021-04-16	484	487	481	484	7,000	484
2021-04-15	483	490	483	487	4,100	487
2021-04-14	481	490	479	486	21,700	486
2021-04-13	476	483	475	478	9,600	478
2021-04-12	486	487	475	477	14,300	477
2021-04-09	496	496	487	487	16,400	487
2021-04-08	497	497	491	493	10,800	493
2021-04-07	489	498	488	497	13,900	497
2021-04-06	493	498	487	492	15,300	492
2021-04-05	495	495	486	493	11,700	493
2021-04-02	483	498	482	494	15,800	494
2021-04-01	481	501	480	480	37,500	480
2021-03-31	480	486	474	481	9,900	481
2021-03-30	484	485	478	480	13,200	480
2021-03-29	483	483	478	483	9,300	483
2021-03-26	478	490	478	478	19,600	478
2021-03-25	482	482	476	477	14,700	477
2021-03-24	483	492	470	474	52,300	474
2021-03-23	471	491	469	481	45,900	481
2021-03-22	464	475	461	470	21,800	470
2021-03-19	459	463	458	463	8,100	463
2021-03-18	456	464	454	461	22,500	461
2021-03-17	459	460	454	454	11,800	454
2021-03-16	453	467	453	461	24,100	461
2021-03-15	461	495	448	455	161,500	455
2021-03-12	452	532	450	466	404,700	466
2021-03-11	450	453	450	452	3,100	452
2021-03-10	450	452	448	450	4,700	450
2021-03-09	448	450	448	448	4,100	448
2021-03-08	448	451	448	448	5,600	448
2021-03-05	454	454	445	448	26,200	448
2021-03-04	451	453	449	450	10,100	450
2021-03-03	450	453	450	451	5,600	451
2021-03-02	452	453	450	450	4,600	450
2021-03-01	450	454	450	452	6,100	452
2021-02-26	453	453	449	450	14,100	450
2021-02-25	449	454	448	454	8,800	454
2021-02-24	448	451	447	447	8,900	447
2021-02-22	448	451	448	451	6,000	451
2021-02-19	451	451	446	447	18,900	447
2021-02-18	451	453	450	451	8,900	451
2021-02-17	452	453	450	450	7,200	450
2021-02-16	452	455	451	454	10,200	454
2021-02-15	455	457	452	452	13,600	452
2021-02-12	450	455	450	455	9,400	455
2021-02-10	454	460	451	453	23,500	453
2021-02-09	457	458	450	450	15,600	450
2021-02-08	455	458	455	458	11,800	458
2021-02-05	453	454	452	454	6,400	454
2021-02-04	451	453	451	451	4,000	451
2021-02-03	449	452	449	451	3,500	451
2021-02-02	446	450	446	448	4,300	448
2021-02-01	446	450	446	449	3,400	449
2021-01-29	450	452	445	445	13,500	445
2021-01-28	452	452	450	450	5,300	450
2021-01-27	451	453	450	452	7,600	452
2021-01-26	453	455	452	452	7,700	452
2021-01-25	455	455	451	452	8,200	452
2021-01-22	449	453	449	453	8,600	453
2021-01-21	450	455	449	450	9,200	450
2021-01-20	450	454	448	451	11,900	451
2021-01-19	455	459	448	457	15,700	457
2021-01-18	452	459	451	454	13,500	454
2021-01-15	464	464	456	462	18,900	462
2021-01-14	469	474	463	463	11,400	463
2021-01-13	466	474	461	469	25,000	469
2021-01-12	459	462	454	460	13,800	460
2021-01-08	464	466	457	460	19,100	460
2021-01-07	480	480	470	472	16,300	472
2021-01-06	460	478	457	478	22,300	478
2021-01-05	455	457	449	457	17,600	457
2021-01-04	441	457	439	454	25,000	454

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31