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 |
|---|---|---|---|---|---|
| 2025/08/05 | 197 | 205 | 191 | 198 | 4,819,700 |
| 2025/08/04 | 204 | 210 | 196 | 197 | 8,211,400 |
| 2025/08/01 | 180 | 221 | 179 | 212 | 33,719,400 |
| 2025/07/31 | 167 | 171 | 167 | 171 | 195,000 |
| 2025/07/30 | 168 | 171 | 167 | 167 | 267,200 |
| 2025/07/29 | 174 | 174 | 168 | 169 | 361,300 |
| 2025/07/28 | 174 | 175 | 171 | 174 | 217,400 |
| 2025/07/25 | 174 | 176 | 172 | 174 | 184,500 |
| 2025/07/24 | 175 | 177 | 173 | 173 | 308,200 |
| 2025/07/23 | 170 | 179 | 169 | 176 | 626,400 |
| 2025/07/22 | 175 | 178 | 168 | 169 | 594,400 |
| 2025/07/18 | 170 | 173 | 167 | 173 | 395,400 |
| 2025/07/17 | 172 | 175 | 167 | 169 | 394,600 |
| 2025/07/16 | 166 | 175 | 164 | 168 | 620,400 |
| 2025/07/15 | 173 | 174 | 163 | 164 | 686,000 |
| 2025/07/14 | 179 | 181 | 173 | 173 | 863,100 |
| 2025/07/11 | 167 | 184 | 165 | 176 | 2,217,100 |
| 2025/07/10 | 161 | 166 | 161 | 166 | 872,100 |
| 2025/07/09 | 155 | 159 | 154 | 159 | 245,800 |
| 2025/07/08 | 154 | 156 | 153 | 155 | 117,100 |
| 2025/07/07 | 153 | 155 | 153 | 155 | 121,500 |
| 2025/07/04 | 153 | 154 | 151 | 153 | 108,100 |
| 2025/07/03 | 152 | 153 | 150 | 151 | 172,800 |
| 2025/07/02 | 155 | 155 | 151 | 151 | 354,000 |
| 2025/07/01 | 159 | 159 | 155 | 155 | 187,900 |
| 2025/06/30 | 155 | 160 | 154 | 158 | 389,700 |
| 2025/06/27 | 154 | 157 | 152 | 153 | 628,800 |
| 2025/06/26 | 159 | 161 | 156 | 156 | 320,900 |
| 2025/06/25 | 160 | 160 | 156 | 159 | 451,500 |
| 2025/06/24 | 158 | 160 | 157 | 159 | 238,000 |
| 2025/06/23 | 159 | 159 | 155 | 159 | 301,900 |
| 2025/06/20 | 161 | 163 | 159 | 159 | 300,800 |
| 2025/06/19 | 166 | 166 | 161 | 162 | 465,000 |
| 2025/06/18 | 164 | 172 | 162 | 165 | 1,367,100 |
| 2025/06/17 | 164 | 169 | 161 | 164 | 1,046,100 |
| 2025/06/16 | 158 | 163 | 157 | 162 | 491,200 |
| 2025/06/13 | 159 | 159 | 155 | 155 | 264,300 |
| 2025/06/12 | 159 | 160 | 157 | 158 | 213,400 |
| 2025/06/11 | 157 | 162 | 157 | 159 | 375,300 |
| 2025/06/10 | 154 | 158 | 152 | 156 | 269,400 |
| 2025/06/09 | 153 | 154 | 151 | 154 | 277,100 |
| 2025/06/06 | 157 | 158 | 152 | 152 | 302,200 |
| 2025/06/05 | 158 | 159 | 156 | 158 | 102,900 |
| 2025/06/04 | 157 | 159 | 156 | 158 | 217,700 |
| 2025/06/03 | 155 | 158 | 154 | 157 | 206,900 |
| 2025/06/02 | 157 | 158 | 154 | 155 | 228,500 |
| 2025/05/30 | 158 | 161 | 157 | 159 | 344,800 |
| 2025/05/29 | 160 | 162 | 158 | 158 | 311,600 |
| 2025/05/28 | 162 | 165 | 160 | 160 | 382,200 |
| 2025/05/27 | 163 | 165 | 161 | 162 | 388,200 |
| 2025/05/26 | 158 | 163 | 156 | 162 | 326,600 |
| 2025/05/23 | 165 | 165 | 157 | 157 | 485,200 |
| 2025/05/22 | 157 | 166 | 156 | 165 | 1,016,900 |
| 2025/05/21 | 156 | 159 | 155 | 157 | 225,100 |
| 2025/05/20 | 155 | 158 | 154 | 155 | 204,300 |
| 2025/05/19 | 157 | 157 | 152 | 153 | 132,800 |
| 2025/05/16 | 153 | 158 | 153 | 155 | 211,400 |
| 2025/05/15 | 153 | 156 | 152 | 153 | 354,800 |
| 2025/05/14 | 162 | 165 | 154 | 158 | 920,700 |
| 2025/05/13 | 159 | 164 | 156 | 164 | 836,100 |
| 2025/05/12 | 155 | 157 | 154 | 157 | 252,200 |
| 2025/05/09 | 150 | 154 | 150 | 154 | 379,400 |
| 2025/05/08 | 150 | 151 | 148 | 150 | 162,900 |
| 2025/05/07 | 148 | 152 | 148 | 150 | 159,700 |
| 2025/05/02 | 148 | 149 | 146 | 148 | 145,600 |
| 2025/05/01 | 152 | 152 | 148 | 148 | 162,900 |
| 2025/04/30 | 151 | 152 | 148 | 150 | 328,000 |
| 2025/04/28 | 148 | 152 | 148 | 151 | 413,600 |
| 2025/04/25 | 141 | 148 | 141 | 147 | 489,100 |
| 2025/04/24 | 141 | 142 | 140 | 141 | 89,200 |
| 2025/04/23 | 144 | 144 | 139 | 140 | 287,800 |
| 2025/04/22 | 144 | 144 | 141 | 142 | 129,100 |
| 2025/04/21 | 143 | 146 | 142 | 143 | 206,900 |
| 2025/04/18 | 139 | 143 | 139 | 141 | 256,100 |
| 2025/04/17 | 136 | 140 | 135 | 140 | 299,000 |
| 2025/04/16 | 141 | 142 | 136 | 136 | 469,300 |
| 2025/04/15 | 139 | 145 | 136 | 141 | 959,000 |
| 2025/04/14 | 137 | 141 | 136 | 137 | 549,900 |
| 2025/04/11 | 126 | 139 | 126 | 135 | 682,100 |
| 2025/04/10 | 131 | 132 | 128 | 129 | 822,200 |
| 2025/04/09 | 125 | 127 | 115 | 121 | 550,400 |
| 2025/04/08 | 118 | 129 | 118 | 125 | 1,357,800 |
| 2025/04/07 | 110 | 139 | 107 | 110 | 3,979,600 |
| 2025/04/04 | 140 | 141 | 126 | 130 | 1,395,300 |
| 2025/04/03 | 141 | 145 | 140 | 143 | 474,900 |
| 2025/04/02 | 145 | 149 | 144 | 147 | 375,300 |
| 2025/04/01 | 148 | 151 | 144 | 144 | 444,200 |
| 2025/03/31 | 150 | 172 | 145 | 147 | 3,310,700 |
| 2025/03/28 | 152 | 156 | 151 | 153 | 371,900 |
| 2025/03/27 | 154 | 156 | 151 | 151 | 290,300 |
| 2025/03/26 | 153 | 156 | 152 | 154 | 375,400 |
| 2025/03/25 | 151 | 155 | 151 | 154 | 520,700 |
| 2025/03/24 | 157 | 157 | 151 | 151 | 802,600 |
| 2025/03/21 | 163 | 164 | 157 | 157 | 582,900 |
| 2025/03/19 | 164 | 165 | 162 | 163 | 188,500 |
| 2025/03/18 | 169 | 169 | 163 | 164 | 498,500 |
| 2025/03/17 | 163 | 167 | 161 | 167 | 587,800 |
| 2025/03/14 | 161 | 164 | 159 | 161 | 493,100 |
| 2025/03/13 | 160 | 161 | 158 | 160 | 361,400 |
| 2025/03/12 | 162 | 163 | 159 | 159 | 267,600 |
| 2025/03/11 | 157 | 164 | 155 | 161 | 876,400 |
| 2025/03/10 | 162 | 163 | 159 | 160 | 367,200 |
| 2025/03/07 | 164 | 166 | 161 | 161 | 616,900 |
| 2025/03/06 | 166 | 168 | 164 | 167 | 398,200 |
| 2025/03/05 | 159 | 170 | 159 | 164 | 822,800 |
| 2025/03/04 | 165 | 165 | 157 | 161 | 1,184,800 |
| 2025/03/03 | 165 | 171 | 165 | 167 | 550,300 |
| 2025/02/28 | 167 | 169 | 163 | 165 | 823,100 |
| 2025/02/27 | 170 | 172 | 167 | 168 | 555,600 |
| 2025/02/26 | 172 | 174 | 168 | 170 | 768,800 |
| 2025/02/25 | 174 | 179 | 172 | 172 | 1,260,300 |
| 2025/02/21 | 193 | 193 | 175 | 175 | 2,490,000 |
| 2025/02/20 | 201 | 201 | 193 | 193 | 1,631,800 |
| 2025/02/19 | 200 | 209 | 197 | 199 | 4,126,900 |
| 2025/02/18 | 202 | 210 | 188 | 200 | 10,835,600 |
| 2025/02/17 | 214 | 215 | 201 | 203 | 2,589,500 |
| 2025/02/14 | 235 | 238 | 209 | 213 | 16,486,100 |
| 2025/02/13 | 188 | 192 | 186 | 191 | 755,800 |
| 2025/02/12 | 187 | 193 | 187 | 189 | 762,000 |
| 2025/02/10 | 186 | 191 | 185 | 187 | 581,400 |
| 2025/02/07 | 188 | 191 | 184 | 185 | 623,700 |
| 2025/02/06 | 192 | 194 | 185 | 186 | 639,000 |
| 2025/02/05 | 191 | 194 | 188 | 190 | 622,700 |
| 2025/02/04 | 186 | 193 | 183 | 191 | 849,300 |
| 2025/02/03 | 182 | 190 | 178 | 186 | 770,100 |
| 2025/01/31 | 187 | 190 | 182 | 182 | 1,100,000 |
| 2025/01/30 | 194 | 203 | 190 | 191 | 2,006,500 |
| 2025/01/29 | 199 | 200 | 189 | 192 | 1,996,100 |
| 2025/01/28 | 185 | 197 | 183 | 197 | 1,620,800 |
| 2025/01/27 | 187 | 197 | 184 | 190 | 2,676,700 |
| 2025/01/24 | 175 | 186 | 175 | 182 | 1,413,600 |
| 2025/01/23 | 186 | 186 | 173 | 174 | 1,765,300 |
| 2025/01/22 | 165 | 188 | 164 | 186 | 3,434,400 |
| 2025/01/21 | 163 | 166 | 159 | 165 | 437,100 |
| 2025/01/20 | 168 | 169 | 162 | 163 | 643,000 |
| 2025/01/17 | 160 | 171 | 158 | 169 | 869,600 |
| 2025/01/16 | 168 | 170 | 161 | 161 | 573,600 |
| 2025/01/15 | 173 | 174 | 166 | 168 | 676,900 |
| 2025/01/14 | 179 | 182 | 172 | 172 | 884,100 |
| 2025/01/10 | 177 | 183 | 175 | 180 | 673,200 |
| 2025/01/09 | 178 | 179 | 173 | 179 | 469,600 |
| 2025/01/08 | 173 | 181 | 171 | 178 | 928,500 |
| 2025/01/07 | 181 | 182 | 171 | 173 | 988,500 |
| 2025/01/06 | 183 | 185 | 175 | 178 | 938,600 |
| 2024/12/30 | 184 | 187 | 179 | 179 | 1,131,700 |
| 2024/12/27 | 184 | 200 | 183 | 188 | 3,148,900 |
| 2024/12/26 | 164 | 191 | 163 | 179 | 4,612,400 |
| 2024/12/25 | 170 | 174 | 163 | 164 | 932,900 |
| 2024/12/24 | 175 | 182 | 164 | 169 | 1,184,800 |
| 2024/12/23 | 180 | 185 | 174 | 175 | 944,300 |
| 2024/12/20 | 192 | 194 | 174 | 183 | 2,332,500 |
| 2024/12/19 | 198 | 199 | 194 | 194 | 1,182,800 |
| 2024/12/18 | 189 | 202 | 189 | 201 | 2,080,700 |
| 2024/12/17 | 203 | 212 | 192 | 194 | 6,298,800 |
| 2024/12/16 | 200 | 217 | 196 | 209 | 16,665,100 |
| 2024/12/13 | 172 | 191 | 168 | 174 | 7,730,100 |
| 2024/12/12 | 166 | 173 | 159 | 171 | 4,134,100 |
| 2024/12/11 | 142 | 177 | 141 | 167 | 15,474,000 |
| 2024/12/10 | 148 | 148 | 140 | 141 | 811,200 |
| 2024/12/09 | 136 | 150 | 136 | 147 | 1,338,300 |
| 2024/12/06 | 136 | 138 | 135 | 137 | 358,100 |
| 2024/12/05 | 138 | 139 | 136 | 137 | 513,500 |
| 2024/12/04 | 140 | 143 | 138 | 138 | 452,800 |
| 2024/12/03 | 142 | 144 | 138 | 139 | 645,000 |
| 2024/12/02 | 145 | 146 | 141 | 143 | 486,900 |
| 2024/11/29 | 140 | 147 | 140 | 145 | 763,800 |
| 2024/11/28 | 139 | 142 | 138 | 140 | 420,500 |
| 2024/11/27 | 139 | 139 | 135 | 136 | 777,400 |
| 2024/11/26 | 143 | 143 | 138 | 139 | 464,700 |
| 2024/11/25 | 142 | 146 | 141 | 142 | 442,100 |
| 2024/11/22 | 140 | 148 | 140 | 142 | 897,400 |
| 2024/11/21 | 137 | 141 | 136 | 140 | 932,800 |
| 2024/11/20 | 145 | 147 | 138 | 138 | 1,076,000 |
| 2024/11/19 | 146 | 149 | 145 | 145 | 328,000 |
| 2024/11/18 | 149 | 151 | 146 | 146 | 543,600 |
| 2024/11/15 | 148 | 152 | 144 | 152 | 768,800 |
| 2024/11/14 | 150 | 162 | 146 | 150 | 1,976,400 |
| 2024/11/13 | 150 | 157 | 149 | 156 | 866,100 |
| 2024/11/12 | 156 | 157 | 150 | 151 | 786,400 |
| 2024/11/11 | 155 | 158 | 152 | 156 | 624,600 |
| 2024/11/08 | 153 | 154 | 151 | 153 | 537,100 |
| 2024/11/07 | 155 | 160 | 152 | 153 | 804,500 |
| 2024/11/06 | 154 | 157 | 150 | 154 | 1,065,700 |
| 2024/11/05 | 162 | 162 | 152 | 156 | 1,395,200 |
| 2024/11/01 | 152 | 175 | 150 | 162 | 7,070,400 |
| 2024/10/31 | 155 | 161 | 153 | 153 | 1,029,500 |
| 2024/10/30 | 151 | 160 | 147 | 158 | 1,237,900 |
| 2024/10/29 | 141 | 153 | 141 | 151 | 1,454,800 |
| 2024/10/28 | 135 | 142 | 135 | 139 | 622,100 |
| 2024/10/25 | 142 | 143 | 135 | 136 | 728,500 |
| 2024/10/24 | 137 | 143 | 137 | 142 | 625,000 |
| 2024/10/23 | 141 | 142 | 138 | 138 | 518,100 |
| 2024/10/22 | 143 | 145 | 139 | 142 | 771,200 |
| 2024/10/21 | 138 | 146 | 137 | 142 | 1,083,400 |
| 2024/10/18 | 155 | 157 | 140 | 140 | 3,522,600 |
| 2024/10/17 | 156 | 158 | 152 | 154 | 1,857,100 |
| 2024/10/16 | 172 | 185 | 157 | 158 | 5,090,500 |
| 2024/10/15 | 189 | 200 | 172 | 173 | 12,728,100 |
| 2024/10/11 | 162 | 194 | 155 | 185 | 11,609,800 |
| 2024/10/10 | 160 | 162 | 152 | 162 | 1,352,000 |