日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2024/04/19 300 301 261 281 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
2023/10/02 76 76 73 74 304,500
2023/09/29 76 77 76 76 42,100
2023/09/28 76 77 75 77 72,800
2023/09/27 76 77 76 76 47,600
2023/09/26 76 78 76 76 97,600
2023/09/25 77 78 76 78 60,300
2023/09/22 75 77 75 77 86,300
2023/09/21 77 77 76 76 120,800
2023/09/20 78 79 76 76 325,200
2023/09/19 79 80 78 78 108,400
2023/09/15 79 82 79 79 264,600
2023/09/14 77 82 77 80 586,200
2023/09/13 76 78 76 76 42,500
2023/09/12 76 78 76 77 67,100
2023/09/11 76 78 76 76 49,200
2023/09/08 77 78 76 77 90,000
2023/09/07 78 79 76 77 201,100
2023/09/06 79 80 78 79 89,600
2023/09/05 80 81 78 79 120,600
2023/09/04 81 81 80 80 14,300
2023/09/01 79 81 78 81 70,700
2023/08/31 79 80 79 80 91,100
2023/08/30 81 81 77 79 289,900
2023/08/29 81 82 80 81 72,400
2023/08/28 78 82 78 81 476,600
2023/08/25 77 79 76 78 670,600
2023/08/24 76 77 76 77 116,200
2023/08/23 77 77 75 77 242,700
2023/08/22 77 79 76 77 257,600
2023/08/21 76 77 75 76 79,200
2023/08/18 73 76 73 75 208,600
2023/08/17 75 76 73 75 232,700
2023/08/16 74 75 73 74 39,800
2023/08/15 79 79 69 75 1,261,000
2023/08/14 81 81 78 79 278,600
2023/08/10 84 84 76 79 566,000
2023/08/09 86 87 85 87 165,500
2023/08/08 84 87 84 86 485,700
2023/08/07 83 85 82 85 409,200
2023/08/04 80 83 80 81 278,800
2023/08/03 80 82 80 80 160,900
2023/08/02 79 82 79 80 186,400
2023/08/01 79 82 79 80 153,600
2023/07/31 78 81 78 79 152,200
2023/07/28 78 79 78 78 22,700
2023/07/27 79 79 78 78 151,400
2023/07/26 78 79 78 79 36,000
2023/07/25 78 79 77 78 72,100
2023/07/24 78 79 77 78 31,200
2023/07/21 79 79 77 78 48,100
2023/07/20 79 80 78 79 47,200
2023/07/19 77 79 77 79 113,800
2023/07/18 77 79 76 77 70,500
2023/07/14 79 79 76 77 142,400
2023/07/13 78 80 78 79 34,000
2023/07/12 79 80 77 78 119,900
2023/07/11 80 81 79 80 88,600
2023/07/10 79 80 79 80 50,500
2023/07/07 79 80 78 79 200,500
2023/07/06 81 81 75 80 308,800
2023/07/05 82 83 81 82 135,900
2023/07/04 84 84 82 82 119,600
2023/07/03 84 85 82 84 195,700
2023/06/30 80 85 80 85 410,800
2023/06/29 81 83 80 80 168,100
2023/06/28 81 82 80 81 112,600

このページの先頭へ