[3726 東証2部] フォーシーズホールディングス 日足 時系列データ

[3726 東証2部] フォーシーズホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-20455.00455.00451.00453.0076003438900
2017-10-19460.00460.00454.00454.0078003561200
2017-10-18457.00460.00456.00456.0031001420700
2017-10-17462.00463.00455.00457.0042001926000
2017-10-16460.00464.00457.00461.00110005060000
2017-10-13460.00464.00456.00457.00107004912100
2017-10-12455.00461.00452.00460.00156007129400
2017-10-11448.00458.00448.00454.00125005655200
2017-10-10451.00453.00447.00447.00141006329300
2017-10-06457.00459.00453.00453.00146006642800
2017-10-05461.00461.00459.00459.0060002760800
2017-10-04456.00463.00453.00460.00123005640900
2017-10-03456.00460.00456.00457.00158007241000
2017-10-02458.00459.00454.00455.00137006253800
2017-09-29453.00460.00452.00457.00151006894600
2017-09-28466.00467.00450.00452.004980022773100
2017-09-27453.00474.00450.00465.0015740071951600
2017-09-26493.00499.00492.00498.006920034324100
2017-09-25493.00495.00488.00493.003670018058900
2017-09-22483.00488.00483.00487.002130010344500
2017-09-21495.00495.00483.00487.003280015992000
2017-09-20498.00502.00488.00494.003470017177000
2017-09-19512.00515.00495.00500.005930030105900
2017-09-15514.00519.00510.00510.003570018330900
2017-09-14510.00521.00507.00520.0010480053829000
2017-09-13489.00499.00485.00499.005530027307100
2017-09-12490.00490.00485.00488.00160007798600
2017-09-11485.00490.00484.00489.002990014543000
2017-09-08471.00483.00467.00478.003280015683100
2017-09-07465.00473.00460.00470.00187008743500
2017-09-06439.00449.00428.00449.003270014237200
2017-09-05467.00468.00435.00444.004310019320400
2017-09-04463.00464.00455.00463.002240010306100
2017-09-01470.00472.00440.00462.004140018975600
2017-08-31482.00483.00468.00472.003190015174000
2017-08-30486.00487.00480.00485.00202009742000
2017-08-29488.00488.00483.00486.00203009844200
2017-08-28489.00489.00485.00487.00146007117700
2017-08-25485.00486.00482.00483.00148007166700
2017-08-24485.00489.00475.00483.002700013024300
2017-08-23493.00493.00481.00485.002960014457800
2017-08-22470.00480.00470.00477.002790013226000
2017-08-21451.00465.00449.00465.003350015326300
2017-08-18435.00448.00435.00441.00161007083200
2017-08-17428.00440.00427.00435.002720011819900
2017-08-16426.00428.00424.00428.00103004390600
2017-08-15426.00426.00421.00426.00132005596100
2017-08-14428.00428.00420.00428.002470010489700
2017-08-10428.00429.00423.00429.00107004571600
2017-08-09430.00430.00422.00428.00146006228100
2017-08-08429.00430.00427.00430.0067002872100
2017-08-07429.00430.00421.00428.00144006147400
2017-08-04421.00426.00419.00421.00138005829800
2017-08-03423.00423.00415.00419.00181007562600
2017-08-02419.00420.00413.00420.00138005751800
2017-08-01423.00423.00417.00420.00135005665400
2017-07-31428.00428.00410.00426.003550014842800
2017-07-28438.00438.00418.00420.002600011102200
2017-07-27439.00440.00425.00431.003510015218800
2017-07-26440.00440.00431.00435.002340010172300
2017-07-25435.00443.00434.00435.004750020758600
2017-07-24424.00439.00423.00434.008390036041000
2017-07-21410.00415.00408.00414.003560014626600
2017-07-20410.00410.00402.00407.002510010205800
2017-07-19404.00404.00399.00403.0076003057500
2017-07-18393.00405.00391.00401.00152006054300
2017-07-14389.00393.00385.00389.00248009634300
2017-07-13401.00401.00391.00397.002760010935200
2017-07-12414.00414.00400.00403.00194007867800
2017-07-11409.00416.00409.00410.00160006591000
2017-07-10414.00415.00406.00409.002590010653000
2017-07-07405.00417.00398.00417.006600026886900
2017-07-06390.00400.00389.00399.004120016205100
2017-07-05382.00404.00382.00397.009300036498300
2017-07-04375.00378.00371.00374.00128004793500
2017-07-03374.00374.00366.00371.00139005133600
2017-06-30365.00384.00365.00367.003570013215700
2017-06-29367.00367.00364.00365.0068002485000
2017-06-28365.00366.00364.00365.0071002592300
2017-06-27363.00365.00363.00365.0062002254000
2017-06-26363.00365.00363.00365.0075002726200
2017-06-23365.00366.00363.00363.0066002408200
2017-06-22365.00365.00361.00363.0051001850300
2017-06-21364.00365.00361.00364.0052001889600
2017-06-20369.00369.00360.00364.00149005435600
2017-06-19362.00365.00360.00365.00115004167800
2017-06-16361.00365.00361.00363.0050001811700
2017-06-15364.00364.00360.00361.0067002430000
2017-06-14360.00362.00360.00361.0031001119500
2017-06-13361.00362.00360.00360.0063002273300
2017-06-12372.00372.00356.00361.00147005331400
2017-06-09362.00362.00356.00356.0072002583800
2017-06-08362.00363.00361.00362.0059002132000
2017-06-07358.00362.00358.00360.0034001221400
2017-06-06363.00363.00361.00362.0042001521100
2017-06-05357.00363.00357.00363.00174006269000
2017-06-02358.00358.00356.00357.0044001570600
2017-06-01356.00357.00353.00357.0055001951100
2017-05-31357.00357.00352.00357.0038001348800
2017-05-30357.00358.00352.00358.0083002944400
2017-05-29359.00359.00355.00357.001800642600
2017-05-26360.00360.00354.00355.0080002871100
2017-05-25351.00354.00350.00354.0041001441400
2017-05-24351.00355.00351.00354.00100003533300
2017-05-23347.00350.00346.00349.0046001604600
2017-05-22342.00347.00340.00347.00105003591100
2017-05-19347.00348.00339.00339.00117003994300
2017-05-18346.00347.00340.00345.004160014221400
2017-05-17353.00354.00340.00352.004030013892900
2017-05-16348.00353.00348.00353.00278009682200
2017-05-15362.00362.00348.00352.003570012580700
2017-05-12361.00362.00359.00360.0046001656400
2017-05-11359.00361.00358.00361.0095003408100
2017-05-10358.00359.00358.00358.0053001899200
2017-05-09359.00359.00358.00358.0048001721200
2017-05-08358.00360.00357.00359.0093003336800
2017-05-02353.00357.00353.00356.0046001631900
2017-05-01353.00357.00353.00357.0056001986600
2017-04-28350.00357.00350.00354.0038001338000
2017-04-27350.00357.00350.00354.0081002854200
2017-04-26350.00353.00349.00349.00100003502800
2017-04-25351.00353.00350.00351.0071002494000
2017-04-24351.00354.00351.00352.0057002007700
2017-04-21350.00356.00350.00351.0055001939100
2017-04-20352.00355.00351.00354.002800989300
2017-04-19345.00357.00345.00351.00183006425100
2017-04-18343.00347.00343.00343.0029001000900
2017-04-17343.00348.00341.00342.0040001372700
2017-04-14343.00344.00339.00340.002400818500
2017-04-13340.00346.00339.00343.0033001126500
2017-04-12347.00347.00339.00341.0082002804800
2017-04-11349.00350.00346.00347.00111003870200
2017-04-10341.00358.00340.00349.0082002850200
2017-04-07340.00342.00340.00341.002100716300
2017-04-06342.00345.00335.00339.00134004549300
2017-04-05343.00346.00340.00346.0056001921800
2017-04-04350.00350.00338.00339.00154005278200
2017-04-03358.00358.00346.00348.0094003291300
2017-03-31350.00358.00350.00350.00121004257900
2017-03-30347.00353.00342.00349.00182006328600
2017-03-29345.00347.00340.00345.00170005809400
2017-03-28346.00350.00343.00343.00177006108000
2017-03-27346.00350.00345.00348.0065002252900
2017-03-24353.00353.00341.00344.00230007928900
2017-03-23360.00370.00351.00353.00240008580800
2017-03-22377.00378.00360.00362.004210015538400
2017-03-21364.00409.00355.00378.0021140080035400
2017-03-17337.00365.00337.00364.0010790038382800
2017-03-16336.00340.00336.00337.0046001553000
2017-03-15334.00338.00333.00336.0055001842200
2017-03-14337.00337.00335.00336.001300437000
2017-03-13335.00338.00333.00337.00134004486000
2017-03-10337.00339.00332.00335.00122004090100
2017-03-09336.00339.00336.00337.0038001281800
2017-03-08336.00338.00336.00336.0067002253700
2017-03-07340.00342.00336.00338.0068002306700
2017-03-06341.00343.00338.00340.0092003134100
2017-03-03342.00343.00340.00340.0036001227900
2017-03-02338.00342.00338.00340.001700576200
2017-03-01339.00344.00338.00338.0047001601400
2017-02-28338.00339.00338.00339.0038001285400
2017-02-27337.00338.00336.00337.0060002023500
2017-02-24336.00337.00334.00335.0041001375000
2017-02-23335.00337.00333.00335.0042001403900
2017-02-22338.00339.00332.00334.00109003649800
2017-02-21336.00339.00334.00338.00221007429000
2017-02-20342.00342.00339.00341.0066002248800
2017-02-17343.00343.00342.00342.001800616700
2017-02-16340.00343.00338.00343.0057001940500
2017-02-15343.00343.00338.00340.00184006248800
2017-02-14336.00350.00335.00345.006360021633800
2017-02-13365.00369.00360.00368.00218007954900
2017-02-10363.00363.00357.00358.0050001796600
2017-02-09357.00361.00356.00360.00134004797100
2017-02-08357.00360.00355.00356.0089003178500
2017-02-07363.00363.00356.00357.0062002218600
2017-02-06362.00368.00360.00363.00148005358400
2017-02-03362.00371.00362.00370.00252009312000
2017-02-02367.00369.00362.00362.00110004015200
2017-02-01357.00371.00357.00367.00223008111200
2017-01-31360.00362.00356.00356.0049001761700
2017-01-30356.00362.00356.00359.0087003128000
2017-01-27352.00360.00351.00355.00146005212500
2017-01-26344.00351.00344.00351.0053001845700
2017-01-25344.00345.00344.00344.002600895000
2017-01-24342.00348.00342.00344.0031001070300
2017-01-23344.00347.00340.00342.0066002259500
2017-01-20345.00347.00343.00343.002400826700
2017-01-19342.00347.00342.00345.0081002782700
2017-01-18350.00350.00346.00346.0057001985500
2017-01-17355.00355.00350.00350.0062002179900
2017-01-16358.00358.00354.00354.002000712200
2017-01-13354.00355.00351.00355.0049001732500
2017-01-12360.00361.00355.00355.0077002755300
2017-01-11359.00361.00359.00360.0069002483800
2017-01-10357.00359.00356.00358.0054001931700
2017-01-06353.00355.00353.00355.002800992100
2017-01-05354.00355.00353.00354.0072002545600
2017-01-04356.00358.00352.00355.00106003762400
2016-12-30350.00352.00348.00352.0053001855400
2016-12-29351.00351.00345.00349.0092003199700
2016-12-28350.00352.00348.00351.0056001960100
2016-12-27348.00355.00348.00352.00230008092500
2016-12-26347.00349.00344.00348.00160005551500
2016-12-22337.00344.00335.00344.00176006000400
2016-12-21335.00337.00335.00337.0067002249400
2016-12-20336.00339.00336.00338.002900978100
2016-12-19338.00340.00336.00337.0046001553500
2016-12-16339.00340.00337.00338.0031001049900
2016-12-15339.00339.00336.00339.0053001792000
2016-12-14338.00339.00336.00336.002700911800
2016-12-13339.00339.00336.00337.002700911000
2016-12-12339.00339.00332.00337.0070002355100
2016-12-09331.00336.00331.00333.0042001397500
2016-12-08336.00336.00331.00333.0056001865500
2016-12-07335.00336.00333.00336.0068002273700
2016-12-06336.00337.00321.00332.003070010184000
2016-12-05345.00345.00332.00338.00167005652800
2016-12-02343.00362.00337.00341.003420011878600
2016-12-01344.00344.00339.00340.0074002528000
2016-11-30345.00345.00339.00341.0087002966500
2016-11-29345.00346.00340.00343.0085002906400
2016-11-28345.00347.00340.00345.00117004009200
2016-11-25347.00347.00343.00344.00102003515500
2016-11-24347.00347.00342.00345.00175006045400
2016-11-22344.00344.00333.00338.00212007156400
2016-11-21345.00345.00339.00339.00100003421700
2016-11-18345.00345.00331.00342.00153005154500
2016-11-17348.00348.00340.00343.00208007115500
2016-11-16344.00350.00342.00349.0085002941000
2016-11-15350.00353.00342.00342.00238008288000
2016-11-14347.00355.00330.00349.0010580036273400
2016-11-11388.00395.00383.00395.003270012804600
2016-11-10373.00389.00373.00389.00191007285000
2016-11-09373.00379.00361.00363.00153005678500
2016-11-08384.00384.00360.00371.00147005495300
2016-11-07380.00386.00379.00384.00175006694700
2016-11-04381.00381.00375.00380.0089003362800
2016-11-02382.00383.00376.00380.00109004132400
2016-11-01379.00384.00379.00382.0051001942100
2016-10-31383.00388.00379.00379.0077002952500
2016-10-28377.00388.00377.00385.0067002556100
2016-10-27381.00383.00377.00377.00129004907800
2016-10-26382.00386.00382.00384.00121004639300
2016-10-25386.00386.00382.00382.0049001877800
2016-10-24378.00386.00378.00383.00118004506500
2016-10-21376.00381.00376.00378.00132004995400
2016-10-20379.00384.00378.00380.0063002400100
2016-10-19375.00383.00373.00379.002930011057400
2016-10-18369.00374.00368.00371.00122004528200

   ※ 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。 

s7db.com Twitter Blog