フォーサイド(2330)の株価時系列情報
フォーサイド(2330)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 260 | 260 | 244 | 246 | 1,597,300 |
| 2024/07/25 | 262 | 274 | 257 | 257 | 3,812,500 |
| 2024/07/24 | 248 | 284 | 245 | 278 | 5,474,900 |
| 2024/07/23 | 238 | 266 | 235 | 252 | 4,251,900 |
| 2024/07/22 | 249 | 251 | 234 | 238 | 1,808,800 |
| 2024/07/19 | 300 | 310 | 243 | 260 | 14,095,200 |
| 2024/07/18 | 209 | 292 | 208 | 269 | 19,573,400 |
| 2024/07/17 | 215 | 215 | 209 | 212 | 593,500 |
| 2024/07/16 | 204 | 217 | 204 | 215 | 816,700 |
| 2024/07/12 | 215 | 215 | 200 | 204 | 1,839,800 |
| 2024/07/11 | 225 | 225 | 217 | 217 | 1,035,600 |
| 2024/07/10 | 232 | 233 | 224 | 226 | 636,700 |
| 2024/07/09 | 230 | 235 | 224 | 233 | 1,559,400 |
| 2024/07/08 | 233 | 265 | 228 | 231 | 7,074,000 |
| 2024/07/05 | 227 | 228 | 223 | 225 | 468,900 |
| 2024/07/04 | 224 | 231 | 223 | 229 | 546,100 |
| 2024/07/03 | 227 | 231 | 225 | 225 | 457,200 |
| 2024/07/02 | 231 | 235 | 226 | 227 | 716,900 |
| 2024/07/01 | 244 | 245 | 231 | 234 | 681,300 |
| 2024/06/28 | 247 | 248 | 241 | 241 | 496,100 |
| 2024/06/27 | 245 | 252 | 242 | 245 | 678,800 |
| 2024/06/26 | 245 | 258 | 243 | 243 | 974,900 |
| 2024/06/25 | 254 | 254 | 242 | 244 | 989,700 |
| 2024/06/24 | 269 | 274 | 254 | 256 | 2,043,400 |
| 2024/06/21 | 241 | 278 | 241 | 261 | 4,531,600 |
| 2024/06/20 | 226 | 241 | 226 | 239 | 1,078,800 |
| 2024/06/19 | 227 | 230 | 222 | 224 | 642,700 |
| 2024/06/18 | 219 | 242 | 218 | 229 | 2,508,300 |
| 2024/06/17 | 220 | 227 | 218 | 220 | 706,700 |
| 2024/06/14 | 217 | 226 | 216 | 223 | 1,122,800 |
| 2024/06/13 | 229 | 234 | 221 | 221 | 1,240,300 |
| 2024/06/12 | 233 | 237 | 219 | 221 | 2,167,800 |
| 2024/06/11 | 236 | 240 | 231 | 237 | 1,125,600 |
| 2024/06/10 | 251 | 255 | 233 | 237 | 1,575,100 |
| 2024/06/07 | 253 | 256 | 250 | 254 | 396,000 |
| 2024/06/06 | 271 | 277 | 250 | 253 | 1,305,900 |
| 2024/06/05 | 275 | 276 | 266 | 271 | 777,800 |
| 2024/06/04 | 261 | 276 | 261 | 275 | 883,500 |
| 2024/06/03 | 267 | 268 | 258 | 267 | 1,030,500 |
| 2024/05/31 | 255 | 263 | 252 | 263 | 702,000 |
| 2024/05/30 | 255 | 258 | 252 | 254 | 599,900 |
| 2024/05/29 | 265 | 267 | 255 | 256 | 1,146,200 |
| 2024/05/28 | 270 | 273 | 266 | 268 | 1,173,100 |
| 2024/05/27 | 267 | 286 | 267 | 275 | 2,722,300 |
| 2024/05/24 | 260 | 290 | 258 | 266 | 8,449,700 |
| 2024/05/23 | 261 | 264 | 256 | 256 | 1,971,500 |
| 2024/05/22 | 274 | 280 | 264 | 265 | 1,741,300 |
| 2024/05/21 | 306 | 306 | 274 | 275 | 3,559,600 |
| 2024/05/20 | 306 | 315 | 301 | 303 | 2,159,700 |
| 2024/05/17 | 300 | 316 | 298 | 312 | 2,277,700 |
| 2024/05/16 | 325 | 330 | 305 | 310 | 2,271,900 |
| 2024/05/15 | 324 | 347 | 318 | 323 | 3,351,900 |
| 2024/05/14 | 366 | 376 | 355 | 356 | 2,716,700 |
| 2024/05/13 | 380 | 385 | 351 | 355 | 4,934,200 |
| 2024/05/10 | 350 | 389 | 348 | 380 | 11,886,700 |
| 2024/05/09 | 338 | 362 | 325 | 339 | 14,130,700 |
| 2024/05/08 | 282 | 348 | 279 | 314 | 11,201,600 |
| 2024/05/07 | 274 | 284 | 268 | 282 | 1,467,400 |
| 2024/05/02 | 269 | 285 | 268 | 270 | 2,436,000 |
| 2024/05/01 | 285 | 292 | 272 | 275 | 3,714,200 |
| 2024/04/30 | 250 | 310 | 250 | 292 | 11,751,400 |
| 2024/04/26 | 244 | 258 | 242 | 252 | 1,127,900 |
| 2024/04/25 | 264 | 265 | 250 | 250 | 1,425,600 |
| 2024/04/24 | 262 | 272 | 260 | 266 | 1,172,300 |
| 2024/04/23 | 272 | 297 | 264 | 265 | 3,529,800 |
| 2024/04/22 | 280 | 283 | 261 | 264 | 2,091,600 |
| 2024/04/19 | 300 | 301 | 261 | 281 | 3,803,000 |
| 2024/04/18 | 321 | 321 | 300 | 300 | 1,559,900 |
| 2024/04/17 | 314 | 337 | 304 | 317 | 2,236,300 |
| 2024/04/16 | 314 | 321 | 306 | 314 | 1,905,000 |
| 2024/04/15 | 340 | 348 | 320 | 322 | 1,854,900 |
| 2024/04/12 | 335 | 354 | 323 | 351 | 2,698,000 |
| 2024/04/11 | 345 | 359 | 341 | 341 | 1,702,700 |
| 2024/04/10 | 370 | 375 | 351 | 361 | 4,367,300 |
| 2024/04/09 | 341 | 382 | 330 | 370 | 14,139,600 |
| 2024/04/08 | 326 | 337 | 292 | 302 | 4,654,900 |
| 2024/04/05 | 324 | 341 | 295 | 330 | 8,387,200 |
| 2024/04/04 | 402 | 419 | 341 | 341 | 6,467,100 |
| 2024/04/03 | 481 | 521 | 421 | 421 | 7,803,500 |
| 2024/04/02 | 520 | 547 | 515 | 521 | 8,995,800 |
| 2024/04/01 | 487 | 558 | 472 | 505 | 14,492,400 |
| 2024/03/29 | 464 | 480 | 451 | 480 | 3,818,600 |
| 2024/03/28 | 454 | 474 | 445 | 461 | 4,658,300 |
| 2024/03/27 | 420 | 442 | 414 | 442 | 2,847,700 |
| 2024/03/26 | 410 | 432 | 407 | 414 | 3,067,600 |
| 2024/03/25 | 429 | 495 | 407 | 409 | 8,984,000 |
| 2024/03/22 | 415 | 444 | 404 | 435 | 5,854,200 |
| 2024/03/21 | 376 | 415 | 371 | 413 | 4,566,500 |
| 2024/03/19 | 376 | 380 | 362 | 370 | 1,525,000 |
| 2024/03/18 | 386 | 396 | 358 | 364 | 2,863,900 |
| 2024/03/15 | 385 | 403 | 375 | 378 | 2,957,100 |
| 2024/03/14 | 421 | 464 | 384 | 393 | 8,747,800 |
| 2024/03/13 | 385 | 450 | 371 | 424 | 12,201,100 |
| 2024/03/12 | 347 | 373 | 338 | 370 | 5,344,200 |
| 2024/03/11 | 335 | 384 | 332 | 353 | 4,793,500 |
| 2024/03/08 | 374 | 425 | 333 | 351 | 13,756,900 |
| 2024/03/07 | 355 | 412 | 344 | 412 | 23,472,800 |
| 2024/03/06 | 356 | 362 | 312 | 332 | 11,876,200 |
| 2024/03/05 | 395 | 505 | 355 | 380 | 27,413,300 |
| 2024/03/04 | 435 | 435 | 435 | 435 | 164,200 |
| 2024/03/01 | 735 | 735 | 535 | 535 | 3,892,400 |
| 2024/02/29 | 635 | 635 | 635 | 635 | 500,000 |
| 2024/02/28 | 513 | 535 | 487 | 535 | 6,679,700 |
| 2024/02/27 | 423 | 455 | 396 | 455 | 20,960,800 |
| 2024/02/26 | 330 | 375 | 330 | 375 | 7,909,600 |
| 2024/02/22 | 271 | 298 | 263 | 295 | 12,240,900 |
| 2024/02/21 | 251 | 260 | 232 | 251 | 5,579,500 |
| 2024/02/20 | 284 | 316 | 260 | 261 | 19,185,400 |
| 2024/02/19 | 228 | 244 | 226 | 244 | 10,928,600 |
| 2024/02/16 | 211 | 224 | 185 | 194 | 7,750,200 |
| 2024/02/15 | 230 | 244 | 215 | 230 | 8,598,800 |
| 2024/02/14 | 242 | 276 | 226 | 238 | 26,441,100 |
| 2024/02/13 | 180 | 215 | 174 | 210 | 19,513,500 |
| 2024/02/09 | 217 | 243 | 174 | 180 | 36,948,000 |
| 2024/02/08 | 148 | 193 | 146 | 193 | 32,133,200 |
| 2024/02/07 | 145 | 151 | 137 | 143 | 12,583,400 |
| 2024/02/06 | 147 | 180 | 142 | 154 | 46,104,700 |
| 2024/02/05 | 113 | 144 | 109 | 142 | 37,456,200 |
| 2024/02/02 | 96 | 108 | 96 | 108 | 17,065,100 |
| 2024/02/01 | 76 | 79 | 76 | 78 | 212,300 |
| 2024/01/31 | 78 | 78 | 76 | 77 | 195,400 |
| 2024/01/30 | 82 | 82 | 77 | 77 | 804,200 |
| 2024/01/29 | 74 | 82 | 74 | 81 | 1,097,600 |
| 2024/01/26 | 74 | 75 | 73 | 74 | 172,200 |
| 2024/01/25 | 75 | 75 | 74 | 74 | 206,100 |
| 2024/01/24 | 74 | 75 | 72 | 75 | 407,500 |
| 2024/01/23 | 75 | 77 | 73 | 74 | 288,200 |
| 2024/01/22 | 75 | 76 | 71 | 75 | 816,500 |
| 2024/01/19 | 70 | 80 | 70 | 77 | 1,962,400 |
| 2024/01/18 | 68 | 70 | 67 | 70 | 318,000 |
| 2024/01/17 | 69 | 69 | 68 | 68 | 159,900 |
| 2024/01/16 | 70 | 70 | 69 | 69 | 64,600 |
| 2024/01/15 | 70 | 70 | 68 | 69 | 116,900 |
| 2024/01/12 | 70 | 70 | 69 | 69 | 98,700 |
| 2024/01/11 | 69 | 70 | 68 | 69 | 135,600 |
| 2024/01/10 | 68 | 70 | 68 | 69 | 177,900 |
| 2024/01/09 | 68 | 69 | 67 | 68 | 78,300 |
| 2024/01/05 | 68 | 69 | 67 | 67 | 128,000 |
| 2024/01/04 | 67 | 69 | 67 | 69 | 72,100 |
| 2023/12/29 | 66 | 68 | 66 | 68 | 59,700 |
| 2023/12/28 | 66 | 68 | 65 | 67 | 196,700 |
| 2023/12/27 | 67 | 68 | 66 | 67 | 344,000 |
| 2023/12/26 | 68 | 68 | 67 | 67 | 77,500 |
| 2023/12/25 | 67 | 68 | 67 | 67 | 129,400 |
| 2023/12/22 | 67 | 68 | 67 | 67 | 75,500 |
| 2023/12/21 | 67 | 68 | 67 | 67 | 95,200 |
| 2023/12/20 | 69 | 69 | 67 | 68 | 111,600 |
| 2023/12/19 | 68 | 69 | 68 | 69 | 244,900 |
| 2023/12/18 | 70 | 70 | 68 | 69 | 177,900 |
| 2023/12/15 | 69 | 70 | 69 | 70 | 113,300 |
| 2023/12/14 | 70 | 70 | 68 | 69 | 152,400 |
| 2023/12/13 | 70 | 70 | 69 | 69 | 18,400 |
| 2023/12/12 | 70 | 70 | 69 | 70 | 195,000 |
| 2023/12/11 | 70 | 70 | 69 | 70 | 46,700 |
| 2023/12/08 | 70 | 70 | 69 | 70 | 146,600 |
| 2023/12/07 | 71 | 72 | 70 | 72 | 100,300 |
| 2023/12/06 | 70 | 72 | 69 | 72 | 119,200 |
| 2023/12/05 | 71 | 71 | 69 | 70 | 63,000 |
| 2023/12/04 | 70 | 71 | 69 | 71 | 41,500 |
| 2023/12/01 | 70 | 70 | 69 | 70 | 133,900 |
| 2023/11/30 | 71 | 72 | 70 | 71 | 77,500 |
| 2023/11/29 | 70 | 72 | 70 | 71 | 87,000 |
| 2023/11/28 | 71 | 71 | 70 | 71 | 99,100 |
| 2023/11/27 | 72 | 72 | 70 | 70 | 51,200 |
| 2023/11/24 | 71 | 73 | 71 | 71 | 158,800 |
| 2023/11/22 | 72 | 73 | 71 | 72 | 156,900 |
| 2023/11/21 | 70 | 72 | 70 | 71 | 104,400 |
| 2023/11/20 | 69 | 71 | 69 | 70 | 71,500 |
| 2023/11/17 | 70 | 71 | 69 | 69 | 154,200 |
| 2023/11/16 | 70 | 71 | 70 | 71 | 33,200 |
| 2023/11/15 | 70 | 72 | 70 | 71 | 109,900 |
| 2023/11/14 | 71 | 72 | 70 | 70 | 174,100 |
| 2023/11/13 | 72 | 73 | 71 | 73 | 55,400 |
| 2023/11/10 | 71 | 72 | 70 | 72 | 78,100 |
| 2023/11/09 | 72 | 72 | 70 | 72 | 194,300 |
| 2023/11/08 | 72 | 73 | 71 | 71 | 34,900 |
| 2023/11/07 | 74 | 74 | 72 | 72 | 61,600 |
| 2023/11/06 | 71 | 74 | 71 | 74 | 207,400 |
| 2023/11/02 | 69 | 73 | 68 | 72 | 225,000 |
| 2023/11/01 | 69 | 69 | 68 | 68 | 112,300 |
| 2023/10/31 | 68 | 69 | 67 | 68 | 82,300 |
| 2023/10/30 | 68 | 69 | 67 | 69 | 196,000 |
| 2023/10/27 | 69 | 70 | 68 | 69 | 87,900 |
| 2023/10/26 | 71 | 72 | 68 | 69 | 448,800 |
| 2023/10/25 | 73 | 73 | 72 | 73 | 54,300 |
| 2023/10/24 | 72 | 73 | 71 | 73 | 48,400 |
| 2023/10/23 | 73 | 74 | 72 | 73 | 89,800 |
| 2023/10/20 | 73 | 74 | 72 | 73 | 52,200 |
| 2023/10/19 | 73 | 74 | 73 | 73 | 56,400 |
| 2023/10/18 | 75 | 75 | 73 | 73 | 197,700 |
| 2023/10/17 | 75 | 75 | 74 | 75 | 33,300 |
| 2023/10/16 | 75 | 77 | 74 | 75 | 209,700 |
| 2023/10/13 | 76 | 76 | 74 | 74 | 26,000 |
| 2023/10/12 | 76 | 76 | 75 | 75 | 29,700 |
| 2023/10/11 | 75 | 76 | 75 | 75 | 111,500 |
| 2023/10/10 | 76 | 77 | 75 | 75 | 81,000 |
| 2023/10/06 | 76 | 77 | 75 | 76 | 108,900 |
| 2023/10/05 | 72 | 77 | 72 | 76 | 507,200 |
| 2023/10/04 | 72 | 73 | 72 | 72 | 77,600 |
| 2023/10/03 | 74 | 74 | 72 | 73 | 273,100 |