[3477 東証マザーズ] フォーライフ 日足 時系列データ

[3477 東証マザーズ] フォーライフ (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-133830.003830.003760.003800.0015005709500
2017-12-123805.003805.003715.003760.0022008253000
2017-12-113740.003745.003690.003730.0021007817000
2017-12-083810.003810.003700.003715.0022008204500
2017-12-073700.003730.003670.003670.0027009959000
2017-12-063745.003770.003700.003700.0025009326500
2017-12-053780.003780.003740.003755.00310011686500
2017-12-043805.003805.003740.003770.0022008328500
2017-12-013800.003820.003715.003740.0023008640500
2017-11-303895.003895.003770.003800.00610023219000
2017-11-293890.003900.003835.003900.00530020519000
2017-11-283855.003940.003830.003925.00970037501500
2017-11-273860.003860.003820.003825.00410015740000
2017-11-243750.003860.003750.003820.00880033474000
2017-11-223800.003800.003690.003700.00410015388000
2017-11-213595.003800.003575.003575.00660024306500
2017-11-203605.003615.003500.003595.00500017927000
2017-11-173465.003490.003375.003465.0028009634500
2017-11-163435.003450.003430.003450.004001375000
2017-11-153485.003485.003355.003355.0028009573000
2017-11-143600.003600.003490.003500.00410014454500
2017-11-133660.003690.003630.003650.0022008047000
2017-11-103750.003750.003605.003660.001360049891000
2017-11-093400.004100.003330.003765.0033800127438500
2017-11-083530.003535.003410.003425.00370012888000
2017-11-073535.003535.003490.003530.0023008083000
2017-11-063560.003560.003480.003505.00360012673500
2017-11-023345.003540.003345.003420.00690023741500
2017-11-013340.003345.003340.003345.007002340500
2017-10-313320.003340.003315.003330.008002660500
2017-10-303395.003400.003305.003365.0017005728500
2017-10-273390.003395.003390.003395.00200678500
2017-10-263430.003430.003400.003400.008002727000
2017-10-253445.003450.003415.003440.008002752500
2017-10-243410.003455.003390.003425.0025008574500
2017-10-233385.003420.003350.003400.00300010171500
2017-10-203420.003425.003385.003385.0020006809000
2017-10-193400.003445.003400.003445.005001710000
2017-10-183450.003455.003400.003400.0019006538500
2017-10-173385.003400.003385.003400.005001696000
2017-10-163430.003430.003400.003400.0025008547000
2017-10-133540.003540.003430.003430.0023008028500
2017-10-123535.003550.003535.003540.009003186500
2017-10-113500.003535.003500.003535.0021007364500
2017-10-103495.003590.003495.003505.0028009884500
2017-10-063460.003460.003430.003430.008002762000
2017-10-053460.003460.003455.003460.0013004497000
2017-10-043395.003460.003395.003460.003001031500
2017-10-033400.003470.003400.003465.007002410000
2017-10-023400.003460.003400.003460.006002057500
2017-09-293455.003490.003385.003385.008002751500
2017-09-283390.003455.003390.003455.0010003425500
2017-09-273340.003405.003335.003405.0012004050500
2017-09-263365.003370.003350.003355.0021007041000
2017-09-253265.003315.003265.003300.0026008572000
2017-09-223245.003295.003180.003295.0023007425000
2017-09-213400.003400.003200.003240.00420013833500
2017-09-203125.003465.003110.003380.00430014168000
2017-09-192983.003060.002983.003060.009002731700
2017-09-152951.002983.002951.002983.007002069500
2017-09-142950.002990.002950.002951.008002379000
2017-09-132950.002962.002950.002950.00470013866400
2017-09-122931.002946.002911.002946.0012003505200
2017-09-112921.002937.002905.002937.0019005543200
2017-09-082955.002956.002907.002908.0019005595800
2017-09-072922.002970.002922.002951.006001771300
2017-09-062949.002968.002903.002931.0016004704900
2017-09-053090.003100.002960.002960.0031009321200
2017-09-043135.003195.003135.003155.009002840000
2017-09-013225.003255.003165.003255.008002565500
2017-08-313055.003195.003055.003155.00390012190000
2017-08-302975.002982.002975.002982.0010002979500
2017-08-292945.002975.002940.002975.006001768500
2017-08-283040.003040.002957.002961.0017005074900
2017-08-253000.003040.002951.003040.009002687700
2017-08-243055.003055.002991.003000.0032009642100
2017-08-233050.003100.003025.003100.00490014961500
2017-08-223145.003200.003120.003120.0017005346500
2017-08-213200.003215.003145.003145.0013004140500
2017-08-183175.003200.003140.003150.0031009817000
2017-08-173250.003270.003185.003270.009002894500
2017-08-163145.003250.003145.003250.00360011492500
2017-08-153075.003240.003075.003195.00820025810000
2017-08-143400.003515.003370.003420.00350012082000
2017-08-103405.003465.003405.003450.009003090500
2017-08-093400.003425.003400.003405.0017005796000
2017-08-083445.003445.003430.003430.0014004810000
2017-08-073435.003480.003410.003480.0026008943500
2017-08-043445.003495.003400.003495.00390013412500
2017-08-033540.003540.003485.003485.0021007405500
2017-08-023570.003570.003535.003570.0010003556000
2017-08-013575.003635.003550.003600.00500017972500
2017-07-313565.003600.003565.003575.0021007536500
2017-07-283580.003590.003550.003590.0014004999000
2017-07-273565.003575.003560.003560.006002141500
2017-07-263560.003600.003560.003570.0010003577000
2017-07-253600.003615.003580.003580.0011003965000
2017-07-243580.003600.003535.003585.0018006415500
2017-07-213600.003600.003575.003580.009003227500
2017-07-203665.003665.003605.003610.0011004004500
2017-07-193605.003620.003585.003610.0010003601000
2017-07-183565.003630.003565.003605.0016005767500
2017-07-143490.003560.003480.003560.0016005652000
2017-07-133440.003510.003420.003500.0023008002000
2017-07-123515.003515.003460.003460.0015005228500
2017-07-113460.003495.003450.003470.0019006579500
2017-07-103485.003510.003480.003505.0020006987500
2017-07-073545.003560.003515.003540.0015005312500
2017-07-063520.003575.003490.003575.0020007038000
2017-07-053545.003560.003525.003560.0024008511500
2017-07-043630.003630.003520.003550.00580020821000
2017-07-033500.003625.003500.003525.00670023811000
2017-06-303410.003450.003395.003450.0011003761500
2017-06-293450.003480.003430.003450.0021007265500
2017-06-283510.003540.003350.003420.00740025429000
2017-06-273560.003565.003520.003560.0021007423000
2017-06-263515.003595.003515.003590.0021007432000
2017-06-233600.003600.003525.003560.0022007835500
2017-06-223650.003650.003590.003640.0017006156500
2017-06-213675.003675.003640.003645.006002189500
2017-06-203710.003725.003670.003675.00400014817000
2017-06-193605.003640.003585.003640.0026009395000
2017-06-163600.003620.003600.003620.0017006129500
2017-06-153500.003600.003500.003600.0015005330500
2017-06-143550.003600.003550.003565.00300010725000
2017-06-133570.003575.003430.003510.00520018274500
2017-06-123540.003540.003500.003510.0021007408500
2017-06-093550.003580.003550.003550.0012004270500
2017-06-083600.003600.003550.003550.0025008947000
2017-06-073590.003650.003545.003600.00330011897000
2017-06-063625.003625.003595.003595.0011003963500
2017-06-053660.003660.003595.003595.00410014870000
2017-06-023700.003700.003605.003660.00440016036000
2017-06-013585.003690.003585.003680.0023008359500
2017-05-313550.003590.003520.003580.0025008902500
2017-05-303560.003600.003550.003550.0020007130000
2017-05-293665.003665.003560.003560.0023008310500
2017-05-263615.003685.003600.003625.00420015268500
2017-05-253605.003680.003600.003615.00430015663500
2017-05-243630.003650.003585.003630.00490017777000
2017-05-233470.003595.003430.003590.00860030047000
2017-05-223535.003535.003465.003480.001470051436000
2017-05-193595.003710.003555.003575.00420015118500
2017-05-183580.003690.003540.003640.001050037765000
2017-05-173890.003900.003725.003725.001170044721500
2017-05-163900.003925.003740.003840.0033200126683000
2017-05-154245.004340.004205.004225.001220052243500
2017-05-124270.004290.004115.004200.00360015093500
2017-05-114195.004260.004175.004210.00390016510000
2017-05-104165.004200.004130.004130.0017007063500
2017-05-094180.004250.004115.004140.00260010917000
2017-05-084260.004280.004225.004225.00250010629000
2017-05-024200.004200.004130.004200.00620025949500
2017-05-014080.004180.004025.004170.00380015716500
2017-04-284005.004110.003995.004110.00380015383500
2017-04-273915.004010.003915.004005.00300011899500
2017-04-263945.003960.003890.003915.00280010992000
2017-04-253915.003945.003910.003945.007002749000
2017-04-244000.004005.003820.003845.00300011720500
2017-04-213965.004020.003900.003965.00450017850500
2017-04-203820.004000.003665.004000.00600023143000
2017-04-193890.003920.003800.003820.00500019246000
2017-04-183635.003865.003635.003830.00500018760500
2017-04-173300.003860.003300.003670.00930033325500
2017-04-143475.003475.003280.003300.001710058294000
2017-04-133410.003770.003295.003585.001610055310000
2017-04-123750.003760.003600.003600.00750027636500
2017-04-113840.003900.003840.003900.0019007366500
2017-04-103930.003930.003850.003865.0019007394000
2017-04-073840.004000.003800.003905.00880034077000
2017-04-064090.004090.003860.003860.00660025891000
2017-04-054065.004220.004040.004090.00480019736000
2017-04-044305.004305.004000.004150.00980040313500
2017-04-034400.004420.004205.004210.00740031781000
2017-03-314305.004380.004265.004380.00750032429500
2017-03-304385.004385.004280.004280.00420018192000
2017-03-294245.004440.004245.004385.00480020925500
2017-03-284355.004390.004315.004385.00430018665000
2017-03-274485.004600.004345.004345.00960042607000
2017-03-244335.004480.004335.004480.00420018572500
2017-03-234270.004350.004270.004350.00320013758000
2017-03-224330.004330.004230.004325.00670028726500
2017-03-214245.004345.004230.004345.00670028673500
2017-03-174460.004460.004325.004345.00580025442500
2017-03-164240.004415.004200.004415.00660028502000
2017-03-154460.004535.004200.004250.001550067568000
2017-03-144495.004540.004365.004530.001690075645500
2017-03-134665.004700.004520.004565.0026400122050000
2017-03-104520.004770.004510.004770.0039400183076000
2017-03-094450.004530.004435.004485.00860038549500
2017-03-084455.004500.004440.004440.00810036146500
2017-03-074475.004550.004455.004500.001200053857500
2017-03-064570.004570.004465.004470.00940042407500
2017-03-034565.004565.004415.004500.00710031941000
2017-03-024500.004600.004480.004565.0022900103587000
2017-03-014355.004520.004270.004515.0022700100336000
2017-02-284390.004390.004210.004270.001580067590000
2017-02-274420.004455.004280.004320.002290099818500
2017-02-244330.004630.004320.004460.0035200157713000
2017-02-234580.004880.004380.004385.00126600591021000
2017-02-224405.004470.004370.004470.001270056080000
2017-02-214455.004520.004365.004405.002090092545500
2017-02-204215.004475.004150.004470.0054300235720000
2017-02-174085.004230.004085.004150.001430059546000
2017-02-164350.004395.004080.004095.0037100156361500
2017-02-154120.004280.003960.004280.0049900204939000
2017-02-144125.004220.004080.004115.002100087090000
2017-02-134310.004325.004115.004160.0034300143292500
2017-02-104450.004700.004265.004270.0073800327606000
2017-02-094595.004665.004350.004515.00110400500099500
2017-02-084300.004745.004240.004745.002872001327978500
2017-02-074350.004470.004030.004045.00177800762047500
2017-02-063700.004220.003690.004220.002679001069096000
2017-02-033640.003645.003400.003520.002750097441500
2017-02-023630.003695.003580.003600.002610094456000
2017-02-013525.003680.003500.003605.0028400101392000
2017-01-313520.003565.003475.003525.0030300106686000
2017-01-303550.003650.003490.003620.0038200136321500
2017-01-273560.003600.003450.003470.001850065278000
2017-01-263590.003635.003505.003600.002060073908000
2017-01-253550.003630.003455.003550.002740097326000
2017-01-243495.003550.003470.003550.001980069724000
2017-01-233335.003505.003335.003450.002860098052500
2017-01-203340.003405.003290.003345.001710057057000
2017-01-193500.003560.003290.003310.0034100117042000
2017-01-183545.003625.003415.003520.0052000181609000
2017-01-173435.003775.003435.003640.0092500336071500
2017-01-163560.004070.003485.003505.003104001160193000
2017-01-133215.003480.003215.003425.0066700225649500
2017-01-123200.003250.003180.003220.001510048538500
2017-01-113150.003390.003135.003220.0069400228034000
2017-01-103140.003210.003105.003140.001670052386000
2017-01-063230.003260.003130.003155.002860091185500
2017-01-053305.003330.003205.003260.0047500155207000
2017-01-043100.003350.003055.003300.0078700251613500
2016-12-303225.003395.003150.003150.00104100336145000
2016-12-293200.003665.003050.003245.006022002038089000
2016-12-282835.003030.002791.003020.0064300185500200
2016-12-272725.002924.002725.002800.0069800195721700
2016-12-262990.003025.002712.002763.00194600552538100
2016-12-223000.003680.002868.002940.0016628005220608300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter