3726 (株)フォーシーズHD の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	477	485	477	477	4,800	477
2023-12-28	480	480	476	477	3,400	477
2023-12-27	482	482	475	480	9,800	480
2023-12-26	481	483	479	481	6,200	481
2023-12-25	482	482	477	481	9,400	481
2023-12-22	490	490	482	484	6,400	484
2023-12-21	478	485	476	484	7,800	484
2023-12-20	473	480	472	478	9,900	478
2023-12-19	472	476	472	473	3,900	473
2023-12-18	471	475	471	472	4,400	472
2023-12-15	470	476	470	471	7,700	471
2023-12-14	478	478	473	474	3,900	474
2023-12-13	470	476	470	476	5,900	476
2023-12-12	472	474	470	470	6,500	470
2023-12-11	469	470	468	468	3,600	468
2023-12-08	474	475	469	469	8,000	469
2023-12-07	469	474	469	474	5,500	474
2023-12-06	469	473	468	471	5,000	471
2023-12-05	467	471	467	468	3,700	468
2023-12-04	467	472	466	470	3,700	470
2023-12-01	470	471	466	466	2,800	466
2023-11-30	465	470	465	468	2,300	468
2023-11-29	466	470	466	467	1,100	467
2023-11-28	465	469	465	469	2,200	469
2023-11-27	467	472	467	467	6,700	467
2023-11-24	465	466	465	465	1,800	465
2023-11-22	465	466	465	465	3,100	465
2023-11-21	464	464	462	464	2,000	464
2023-11-20	459	463	458	461	2,200	461
2023-11-17	458	464	458	462	2,900	462
2023-11-16	464	464	458	458	6,000	458
2023-11-15	463	463	460	462	3,400	462
2023-11-14	460	462	460	462	3,000	462
2023-11-13	460	463	460	461	4,900	461
2023-11-10	461	463	460	463	1,800	463
2023-11-09	464	464	461	461	1,000	461
2023-11-08	466	467	461	463	5,000	463
2023-11-07	466	471	466	467	1,500	467
2023-11-06	466	472	466	471	2,900	471
2023-11-02	470	470	467	467	1,300	467
2023-11-01	467	471	465	470	4,100	470
2023-10-31	468	468	462	464	1,900	464
2023-10-30	468	468	464	465	1,900	465
2023-10-27	460	471	458	469	5,400	469
2023-10-26	463	463	460	460	1,800	460
2023-10-25	461	467	460	461	1,800	461
2023-10-24	461	466	460	460	1,800	460
2023-10-23	465	467	460	461	3,600	461
2023-10-20	464	466	462	463	2,400	463
2023-10-19	470	475	469	469	1,500	469
2023-10-18	466	475	466	469	4,500	469
2023-10-17	465	468	464	464	3,000	464
2023-10-16	470	470	462	464	3,800	464
2023-10-13	479	479	470	470	3,900	470
2023-10-12	476	479	474	479	1,500	479
2023-10-11	473	475	472	473	4,100	473
2023-10-10	464	472	464	469	5,900	469
2023-10-06	475	475	466	466	1,700	466
2023-10-05	458	475	454	470	11,000	470
2023-10-04	462	462	452	452	17,200	452
2023-10-03	472	472	460	462	16,000	462
2023-10-02	490	490	470	475	29,100	475
2023-09-29	492	495	492	493	10,800	493
2023-09-28	496	507	488	496	88,700	496
2023-09-27	527	550	525	550	46,800	550
2023-09-26	524	526	523	524	19,400	524
2023-09-25	522	525	520	524	21,200	524
2023-09-22	522	523	519	522	10,100	522
2023-09-21	522	524	520	521	6,200	521
2023-09-20	522	524	519	522	11,900	522
2023-09-19	521	525	521	523	11,400	523
2023-09-15	525	525	520	521	9,100	521
2023-09-14	521	523	521	523	7,000	523
2023-09-13	517	522	517	522	4,000	522
2023-09-12	519	521	517	521	8,100	521
2023-09-11	520	521	517	519	9,100	519
2023-09-08	525	525	510	517	8,800	517
2023-09-07	514	525	512	519	17,100	519
2023-09-06	506	514	505	513	37,000	513
2023-09-05	510	519	510	519	11,700	519
2023-09-04	508	510	504	510	11,900	510
2023-09-01	506	507	500	504	6,500	504
2023-08-31	503	507	500	502	24,000	502
2023-08-30	504	506	501	504	18,100	504
2023-08-29	499	503	498	503	9,300	503
2023-08-28	501	501	495	499	6,900	499
2023-08-25	492	500	492	497	7,200	497
2023-08-24	493	500	493	498	7,500	498
2023-08-23	494	500	494	497	6,500	497
2023-08-22	496	496	488	493	4,000	493
2023-08-21	493	496	488	496	9,100	496
2023-08-18	496	496	490	495	5,700	495
2023-08-17	504	504	488	498	29,600	498
2023-08-16	504	505	502	502	5,600	502
2023-08-15	506	507	503	504	5,500	504
2023-08-14	505	506	502	503	9,800	503
2023-08-10	505	506	504	505	2,500	505
2023-08-09	504	509	504	505	3,000	505
2023-08-08	505	508	503	506	3,000	506
2023-08-07	506	506	503	505	2,400	505
2023-08-04	504	506	500	506	12,200	506
2023-08-03	502	505	502	503	5,500	503
2023-08-02	508	518	506	507	15,700	507
2023-08-01	510	511	509	509	5,200	509
2023-07-31	507	510	506	507	5,900	507
2023-07-28	501	505	500	505	7,600	505
2023-07-27	509	509	503	503	10,600	503
2023-07-26	511	512	509	509	4,600	509
2023-07-25	514	514	508	511	10,400	511
2023-07-24	510	515	506	514	13,100	514
2023-07-21	505	516	501	512	25,700	512
2023-07-20	498	503	495	501	37,900	501
2023-07-19	491	497	490	497	45,600	497
2023-07-18	466	479	465	477	15,200	477
2023-07-14	463	468	463	468	2,200	468
2023-07-13	465	467	463	464	2,900	464
2023-07-12	467	467	465	467	4,100	467
2023-07-11	463	469	463	465	6,400	465
2023-07-10	473	474	456	465	20,800	465
2023-07-07	471	471	471	471	700	471
2023-07-06	474	474	470	471	7,100	471
2023-07-05	479	479	474	474	6,100	474
2023-07-04	479	490	476	479	13,300	479
2023-07-03	477	480	476	476	3,100	476
2023-06-30	480	480	475	475	6,800	475
2023-06-29	471	499	471	479	7,700	479
2023-06-28	473	473	468	470	2,600	470
2023-06-27	473	474	469	474	3,100	474
2023-06-26	473	473	468	471	5,800	471
2023-06-23	468	471	468	471	1,700	471
2023-06-22	468	471	468	470	3,900	470
2023-06-21	468	471	467	468	3,800	468
2023-06-20	463	469	463	465	2,900	465
2023-06-19	467	470	460	462	10,800	462
2023-06-16	466	467	465	467	1,300	467
2023-06-15	468	470	467	467	1,700	467
2023-06-14	469	470	467	467	3,200	467
2023-06-13	470	471	464	467	6,500	467
2023-06-12	465	472	465	470	9,800	470
2023-06-09	469	470	464	465	6,300	465
2023-06-08	460	466	460	465	4,900	465
2023-06-07	461	461	459	460	1,000	460
2023-06-06	464	464	452	461	13,500	461
2023-06-05	469	469	460	464	3,700	464
2023-06-02	463	466	462	465	2,400	465
2023-06-01	460	463	456	461	3,300	461
2023-05-31	450	469	450	465	7,500	465
2023-05-30	450	453	450	450	6,600	450
2023-05-29	461	461	454	454	7,100	454
2023-05-26	465	465	460	460	6,100	460
2023-05-25	464	465	462	463	2,300	463
2023-05-24	464	469	462	464	12,800	464
2023-05-23	467	474	465	466	11,200	466
2023-05-22	471	472	464	468	8,300	468
2023-05-19	470	475	460	471	14,000	471
2023-05-18	470	474	465	469	9,700	469
2023-05-17	473	473	467	471	8,700	471
2023-05-16	472	473	469	473	3,900	473
2023-05-15	466	481	466	474	10,300	474
2023-05-12	477	482	474	482	11,300	482
2023-05-11	470	475	470	474	3,200	474
2023-05-10	471	474	468	469	2,300	469
2023-05-09	477	477	466	471	10,600	471
2023-05-08	471	476	470	473	4,200	473
2023-05-02	479	479	472	472	2,700	472
2023-05-01	474	479	472	479	3,300	479
2023-04-28	479	479	473	474	1,900	474
2023-04-27	479	479	472	476	14,200	476
2023-04-26	472	477	471	477	3,300	477
2023-04-25	473	473	472	473	1,400	473
2023-04-24	472	474	471	473	2,400	473
2023-04-21	471	474	468	472	7,500	472
2023-04-20	470	479	469	478	12,400	478
2023-04-19	477	484	474	475	7,000	475
2023-04-18	476	480	476	477	2,800	477
2023-04-17	477	478	475	478	3,800	478
2023-04-14	478	486	475	478	8,200	478
2023-04-13	476	478	473	476	6,800	476
2023-04-12	473	476	470	472	5,400	472
2023-04-11	475	479	473	473	4,900	473
2023-04-10	467	472	465	472	6,000	472
2023-04-07	475	475	465	466	7,900	466
2023-04-06	488	488	475	475	16,200	475
2023-04-05	467	500	460	472	51,400	472
2023-04-04	458	469	455	467	23,900	467
2023-04-03	441	450	440	449	7,800	449
2023-03-31	440	441	439	441	1,700	441
2023-03-30	436	441	436	440	4,300	440
2023-03-29	442	442	439	440	4,000	440
2023-03-28	440	442	440	442	2,200	442
2023-03-27	441	441	440	440	2,600	440
2023-03-24	438	440	437	440	6,400	440
2023-03-23	436	441	436	438	3,700	438
2023-03-22	437	441	436	437	11,700	437
2023-03-20	437	439	436	437	3,700	437
2023-03-17	437	441	436	440	5,300	440
2023-03-16	440	440	435	436	2,500	436
2023-03-15	438	439	436	439	1,600	439
2023-03-14	437	439	436	436	4,100	436
2023-03-13	438	439	437	437	3,300	437
2023-03-10	439	439	437	438	1,400	438
2023-03-09	437	440	437	439	12,900	439
2023-03-08	437	437	435	437	2,300	437
2023-03-07	436	437	435	436	4,600	436
2023-03-06	437	437	435	436	3,900	436
2023-03-03	436	437	435	437	3,300	437
2023-03-02	436	436	435	435	2,500	435
2023-03-01	435	436	434	436	6,800	436
2023-02-28	438	439	437	439	3,700	439
2023-02-27	438	439	437	438	6,100	438
2023-02-24	436	438	436	438	11,000	438
2023-02-22	435	435	435	435	4,300	435
2023-02-21	435	435	434	434	4,600	434
2023-02-20	437	438	435	435	5,100	435
2023-02-17	437	437	434	435	2,100	435
2023-02-16	434	436	434	436	3,500	436
2023-02-15	434	436	434	434	2,500	434
2023-02-14	435	436	434	434	1,900	434
2023-02-13	436	436	433	433	5,200	433
2023-02-10	439	439	435	435	7,600	435
2023-02-09	438	438	436	436	1,700	436
2023-02-08	435	438	435	436	3,100	436
2023-02-07	436	437	436	436	3,600	436
2023-02-06	437	439	436	436	2,200	436
2023-02-03	438	438	437	437	1,900	437
2023-02-02	437	439	437	438	1,700	438
2023-02-01	437	438	437	437	1,300	437
2023-01-31	438	438	436	438	1,400	438
2023-01-30	438	438	436	438	3,500	438
2023-01-27	436	438	436	437	3,100	437
2023-01-26	434	437	434	436	1,500	436
2023-01-25	434	437	434	434	4,700	434
2023-01-24	433	438	433	438	1,800	438
2023-01-23	434	437	433	435	8,200	435
2023-01-20	434	436	434	436	1,700	436
2023-01-19	434	434	432	434	1,800	434
2023-01-18	434	435	432	435	5,600	435
2023-01-17	434	435	434	434	1,300	434
2023-01-16	436	436	434	436	2,700	436
2023-01-13	438	438	435	436	2,500	436
2023-01-12	433	434	433	434	1,000	434
2023-01-11	433	436	433	436	2,500	436
2023-01-10	439	439	433	433	4,300	433
2023-01-06	435	436	434	434	6,200	434
2023-01-05	434	437	433	436	2,900	436
2023-01-04	435	438	435	438	3,100	438

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