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
2026/08/03 72 74 72 74 47,900
2026/07/31 73 76 72 73 249,700
2026/07/30 72 74 72 73 99,800
2026/07/29 73 75 72 73 175,600
2026/07/28 75 75 72 73 115,100
2026/07/27 73 75 73 75 50,200
2026/07/24 75 75 73 73 69,600
2026/07/23 74 75 74 74 79,100
2026/07/22 77 77 74 74 85,500
2026/07/21 73 76 73 76 108,600
2026/07/17 79 79 74 75 283,200
2026/07/16 79 80 79 79 45,800
2026/07/15 77 80 77 80 138,800
2026/07/14 78 79 77 78 44,900
2026/07/13 80 81 78 79 73,800
2026/07/10 78 81 77 80 109,400
2026/07/09 77 78 76 78 88,700
2026/07/08 77 79 76 78 146,900
2026/07/07 80 82 76 78 233,700
2026/07/06 77 81 77 79 184,200
2026/07/03 76 78 75 77 85,000
2026/07/02 75 76 73 75 101,400
2026/07/01 78 78 74 75 114,200
2026/06/30 73 78 72 76 188,000
2026/06/29 75 75 72 72 112,600
2026/06/26 70 85 70 73 1,949,200
2026/06/25 70 71 70 70 74,900
2026/06/24 71 72 70 71 114,700
2026/06/23 73 73 70 71 283,800
2026/06/22 73 76 73 74 148,900
2026/06/19 77 77 74 74 113,000
2026/06/18 75 78 75 77 87,000
2026/06/17 77 78 74 76 215,800
2026/06/16 74 79 73 77 311,200
2026/06/15 73 77 73 74 92,100
2026/06/12 72 75 71 73 138,300
2026/06/11 73 74 70 72 169,000
2026/06/10 72 76 71 72 211,600
2026/06/09 73 74 72 72 77,500
2026/06/08 74 75 71 73 166,300
2026/06/05 72 75 72 75 116,700
2026/06/04 74 75 72 72 208,000
2026/06/03 75 76 72 75 252,800
2026/06/02 77 77 73 75 260,900
2026/06/01 80 80 75 77 278,600
2026/05/29 79 82 75 79 806,800
2026/05/28 72 94 70 80 4,790,000
2026/05/27 73 73 69 71 595,300
2026/05/26 76 76 72 72 395,100
2026/05/25 78 78 76 77 181,100
2026/05/22 77 79 77 78 118,000
2026/05/21 78 79 77 78 149,000
2026/05/20 78 78 76 77 181,800
2026/05/19 79 79 78 78 159,200
2026/05/18 79 81 76 78 647,400
2026/05/15 87 87 77 77 1,118,100
2026/05/14 91 91 86 86 1,390,300
2026/05/13 101 108 100 106 265,600
2026/05/12 101 101 99 101 161,100
2026/05/11 101 103 100 101 213,800
2026/05/08 101 102 100 101 75,900
2026/05/07 102 103 101 101 99,600
2026/05/01 100 103 100 102 76,900
2026/04/30 100 102 99 100 238,000
2026/04/28 103 104 99 100 324,400
2026/04/27 105 105 103 103 222,600
2026/04/24 108 109 105 107 331,300
2026/04/23 110 110 108 108 272,300
2026/04/22 111 112 110 110 71,500
2026/04/21 111 112 110 111 53,100
2026/04/20 110 112 110 110 209,000
2026/04/17 112 113 111 112 96,300
2026/04/16 112 112 111 112 184,600
2026/04/15 112 112 111 112 89,600
2026/04/14 111 112 110 111 104,300
2026/04/13 112 112 109 109 185,400
2026/04/10 112 112 111 112 67,000
2026/04/09 114 115 112 112 113,000
2026/04/08 111 114 111 114 172,800
2026/04/07 111 112 110 110 171,300
2026/04/06 111 112 110 111 67,900
2026/04/03 111 113 110 111 90,900
2026/03/27 114 116 112 114 503,900
2026/03/26 117 118 114 115 260,600
2026/03/25 117 119 116 116 268,000
2026/03/24 115 117 113 117 247,000
2026/03/23 113 114 109 111 470,400
2026/03/19 124 131 114 114 1,578,600
2026/03/18 121 130 121 125 660,800
2026/03/17 118 122 117 121 316,600
2026/03/16 119 119 116 117 165,600
2026/03/13 116 119 115 119 175,900
2026/03/12 118 118 114 116 350,100
2026/03/11 117 119 117 117 168,800
2026/03/10 115 117 114 117 159,200
2026/03/09 113 113 110 112 449,000
2026/03/06 116 118 115 115 273,800
2026/03/05 113 117 113 116 361,300
2026/03/04 112 114 109 111 539,500
2026/03/03 116 118 112 112 744,300
2026/03/02 119 119 116 116 505,100
2026/02/27 122 123 120 120 207,800
2026/02/26 121 124 120 121 253,200
2026/02/25 118 122 118 120 392,100
2026/02/24 122 122 118 118 564,900
2026/02/20 125 127 122 122 551,300
2026/02/19 128 128 125 127 544,300
2026/02/18 128 130 126 127 1,202,400
2026/02/17 131 132 124 125 2,422,500
2026/02/16 131 141 131 131 3,754,900
2026/02/13 167 185 165 181 2,345,000
2026/02/12 166 173 166 170 592,800
2026/02/10 164 168 164 166 261,400
2026/02/09 168 168 163 164 322,400
2026/02/06 167 167 161 165 443,100
2026/02/05 164 168 163 167 281,900
2026/02/04 164 165 163 165 169,400
2026/02/03 165 167 162 166 336,900
2026/02/02 168 168 165 165 250,200
2026/01/30 167 170 166 168 199,200
2026/01/29 166 169 164 169 211,000
2026/01/28 171 171 167 167 334,700
2026/01/27 172 173 171 171 78,100
2026/01/26 173 174 171 172 160,500
2026/01/23 172 178 172 175 179,700
2026/01/22 173 174 171 171 199,100
2026/01/21 173 174 170 174 376,400
2026/01/20 179 179 175 176 308,800
2026/01/19 181 181 177 180 234,800
2026/01/16 184 184 176 181 526,300
2026/01/15 175 180 172 180 469,300
2026/01/14 174 176 172 172 175,000
2026/01/13 173 175 171 173 215,500
2026/01/09 171 172 170 171 114,400
2026/01/08 173 174 170 171 245,900
2026/01/07 168 175 166 173 269,400
2026/01/06 169 170 167 167 346,100
2026/01/05 162 167 162 165 297,200
2025/12/30 164 165 161 161 346,400
2025/12/29 163 168 162 164 276,300
2025/12/26 166 169 164 166 498,400
2025/12/25 166 168 165 166 417,500
2025/12/24 165 168 163 165 270,000
2025/12/23 164 172 164 165 367,100
2025/12/22 163 163 160 163 265,500
2025/12/19 165 165 162 163 470,700
2025/12/18 164 165 161 161 349,100
2025/12/17 176 177 163 166 1,215,900
2025/12/16 183 183 177 177 210,200
2025/12/15 176 185 176 183 359,400
2025/12/12 179 181 175 177 363,400
2025/12/11 184 184 176 176 294,600
2025/12/10 176 183 176 181 294,200
2025/12/09 179 181 175 175 211,500
2025/12/08 174 181 172 179 357,400
2025/12/05 178 180 170 174 781,800
2025/12/04 176 180 176 178 341,800
2025/12/03 181 182 176 178 434,800
2025/12/02 186 188 182 182 321,200
2025/12/01 192 192 186 186 340,600
2025/11/28 186 190 185 188 268,300
2025/11/27 186 189 184 186 347,900
2025/11/26 179 185 178 184 295,200
2025/11/25 190 191 179 180 746,500
2025/11/21 184 190 184 187 391,500
2025/11/20 187 190 184 189 642,400
2025/11/19 190 193 182 182 1,062,800
2025/11/18 196 200 185 185 1,852,800
2025/11/17 209 210 201 202 814,700
2025/11/14 217 221 209 212 1,909,300
2025/11/13 234 238 230 233 1,304,300
2025/11/12 225 236 225 234 655,900
2025/11/11 225 227 223 224 434,500
2025/11/10 213 224 213 223 557,900
2025/11/07 213 213 208 213 238,000
2025/11/06 215 217 212 215 189,300
2025/11/05 217 218 208 212 458,400
2025/11/04 220 225 218 218 371,700
2025/10/31 210 216 210 216 262,700
2025/10/30 209 212 207 209 247,000
2025/10/29 215 216 207 207 438,200
2025/10/28 224 224 215 215 368,700
2025/10/27 224 228 224 224 328,800
2025/10/24 225 227 222 224 373,400
2025/10/23 231 233 222 223 982,300
2025/10/22 218 235 218 231 975,300
2025/10/21 219 224 216 216 641,600
2025/10/20 212 217 212 216 351,800
2025/10/17 212 215 209 210 399,500
2025/10/16 211 217 210 212 657,900
2025/10/15 205 210 203 210 494,000
2025/10/14 207 208 195 196 1,031,100
2025/10/10 212 214 211 211 255,500
2025/10/09 211 215 208 214 354,700
2025/10/08 213 217 210 211 580,400
2025/10/07 210 211 204 211 226,400
2025/10/06 210 211 205 207 353,000
2025/10/03 211 211 204 207 386,100
2025/10/02 204 207 201 202 547,500
2025/10/01 209 212 205 205 582,400

このページの先頭へ