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
2006/12/29 7,060 7,150 7,040 7,100 7,151
2006/12/28 7,350 7,400 7,060 7,160 17,578
2006/12/27 7,680 7,780 7,510 7,550 15,976
2006/12/26 7,100 7,930 7,090 7,880 32,345
2006/12/25 7,360 7,510 7,110 7,130 41,548
2006/12/22 8,050 8,130 7,910 7,960 19,486
2006/12/21 8,420 8,570 8,220 8,240 18,832
2006/12/20 8,210 8,420 8,130 8,400 19,951
2006/12/19 8,410 8,780 8,300 8,380 25,362
2006/12/18 9,110 9,130 8,800 8,810 18,871
2006/12/15 9,250 9,350 9,100 9,220 13,162
2006/12/14 9,160 9,270 9,070 9,200 14,000
2006/12/13 9,320 9,440 9,040 9,160 15,391
2006/12/12 9,800 10,240 9,290 9,390 28,770
2006/12/11 10,400 10,860 9,820 9,860 63,837
2006/12/08 9,690 10,380 9,580 10,080 74,066
2006/12/07 9,240 9,630 9,180 9,490 26,250
2006/12/06 9,210 9,290 9,090 9,160 13,429
2006/12/05 9,100 9,300 9,050 9,110 10,377
2006/12/04 8,860 9,110 8,860 9,010 9,911
2006/12/01 9,000 9,300 8,880 9,010 12,939
2006/11/30 9,350 9,470 9,010 9,130 18,818
2006/11/29 9,500 9,720 9,200 9,200 22,612
2006/11/28 9,170 9,670 8,950 9,270 35,223
2006/11/27 9,250 9,780 9,150 9,310 22,702
2006/11/24 9,350 9,710 9,030 9,450 29,499
2006/11/22 8,350 9,650 8,220 9,650 33,355
2006/11/21 8,300 8,730 8,010 8,650 26,052
2006/11/20 8,180 8,280 7,720 7,880 28,863
2006/11/17 9,250 9,340 8,650 8,680 18,639
2006/11/16 9,820 10,090 9,490 9,550 13,720
2006/11/15 10,680 10,700 10,110 10,110 7,751
2006/11/14 10,240 10,450 10,090 10,360 9,688
2006/11/13 10,520 10,580 9,800 10,060 16,326
2006/11/10 10,800 10,800 10,540 10,600 9,165
2006/11/09 10,600 10,850 10,530 10,670 9,150
2006/11/08 11,050 11,200 10,510 10,520 14,837
2006/11/07 11,500 11,600 11,130 11,160 7,936
2006/11/06 11,370 11,850 11,120 11,150 12,734
2006/11/02 11,850 12,260 11,350 11,410 17,653
2006/11/01 11,340 12,370 11,220 11,850 34,511
2006/10/31 11,300 11,500 11,060 11,400 13,737
2006/10/30 11,850 11,850 11,450 11,500 13,265
2006/10/27 12,020 12,180 11,930 11,950 9,750
2006/10/26 12,200 12,300 12,010 12,140 11,006
2006/10/25 12,490 12,860 11,920 12,000 25,816
2006/10/24 13,150 13,150 12,510 12,690 19,968
2006/10/23 12,590 13,340 12,300 12,770 29,237
2006/10/20 13,350 13,460 12,680 12,750 33,027
2006/10/19 13,540 13,860 13,230 13,550 33,492
2006/10/18 12,400 13,160 12,230 13,100 29,879
2006/10/17 12,800 13,130 12,210 12,260 31,641
2006/10/16 12,500 12,880 12,300 12,660 29,650
2006/10/13 12,680 12,770 11,880 12,210 37,309
2006/10/12 10,250 12,250 10,200 12,080 44,642
2006/10/11 11,120 11,410 10,800 10,850 29,582
2006/10/10 12,410 12,690 11,280 11,430 51,304
2006/10/06 13,700 13,870 13,180 13,210 21,091
2006/10/05 14,200 14,360 13,680 13,890 19,370
2006/10/04 14,850 14,870 13,750 13,800 36,255
2006/10/03 13,910 14,930 13,900 14,690 37,305
2006/10/02 14,270 14,850 13,720 14,290 29,658
2006/09/29 14,990 15,600 14,200 14,200 61,569
2006/09/28 13,350 14,990 13,050 14,990 76,338
2006/09/27 12,800 13,100 12,600 13,030 25,485
2006/09/26 13,400 13,490 12,510 12,580 20,719
2006/09/25 13,780 14,080 13,000 13,040 51,814
2006/09/22 12,240 13,190 12,240 12,980 32,696
2006/09/21 13,350 13,560 12,200 12,640 29,560
2006/09/20 12,900 13,410 12,800 13,180 25,406
2006/09/19 14,650 15,000 13,520 13,650 40,110
2006/09/15 14,100 14,700 13,800 14,300 68,548
2006/09/14 13,150 14,100 12,730 13,540 68,067
2006/09/13 15,490 16,200 13,520 13,550 111,004
2006/09/12 15,800 17,300 14,200 14,690 167,297
2006/09/11 14,700 16,050 14,510 16,000 140,709
2006/09/08 12,450 14,100 12,330 14,100 131,337
2006/09/07 11,750 12,700 11,530 12,490 80,916
2006/09/06 12,020 12,180 11,810 11,950 52,898
2006/09/05 11,510 12,000 11,420 11,890 55,202
2006/09/04 10,850 12,080 10,370 10,910 66,740
2006/09/01 10,500 10,940 10,040 10,300 34,956
2006/08/31 10,530 11,370 10,530 10,820 39,273
2006/08/30 11,740 12,530 10,120 10,330 122,138
2006/08/29 10,240 10,540 10,050 10,540 13,724
2006/08/28 10,450 10,590 9,200 9,540 54,057
2006/08/25 11,150 11,490 10,900 11,050 37,786
2006/08/24 11,850 12,200 11,210 11,550 57,727
2006/08/23 12,950 12,950 11,360 12,430 160,964
2006/08/22 10,650 10,950 10,460 10,950 35,146
2006/08/21 9,250 9,950 9,150 9,950 25,831
2006/08/18 8,610 8,960 8,500 8,950 26,724
2006/08/17 8,570 8,790 8,420 8,510 33,362
2006/08/16 8,300 8,690 8,220 8,330 57,182
2006/08/15 7,310 8,250 7,300 8,100 73,025
2006/08/14 7,410 7,500 7,200 7,250 17,498
2006/08/11 7,730 7,760 7,450 7,500 12,459
2006/08/10 7,550 7,770 7,350 7,610 21,755
2006/08/09 7,230 7,560 7,080 7,480 22,377
2006/08/08 7,250 7,430 7,020 7,130 23,708
2006/08/07 7,680 7,970 7,310 7,400 24,005
2006/08/04 8,150 8,200 7,800 7,810 22,654
2006/08/03 8,300 8,350 8,010 8,080 33,303
2006/08/02 7,860 8,170 7,600 8,010 32,767
2006/08/01 7,700 8,440 7,580 7,860 61,715
2006/07/31 7,240 7,920 7,210 7,700 42,635
2006/07/28 7,130 7,200 6,910 7,050 23,270
2006/07/27 6,500 7,270 6,300 6,830 30,450
2006/07/26 6,950 7,080 6,610 6,690 24,406
2006/07/25 7,210 7,510 6,940 6,950 39,667
2006/07/24 6,680 6,950 6,510 6,810 44,354
2006/07/21 7,330 7,610 6,930 6,980 61,845
2006/07/20 7,130 7,530 6,850 7,530 47,711
2006/07/19 6,910 7,300 6,500 6,530 54,437
2006/07/18 7,900 8,300 7,000 7,010 71,875
2006/07/14 8,430 8,750 7,880 8,000 57,604
2006/07/13 8,640 9,280 8,530 8,630 37,891
2006/07/12 9,500 9,580 9,010 9,040 36,962
2006/07/11 10,650 10,680 9,530 9,600 39,005
2006/07/10 10,250 10,450 9,870 10,090 50,242
2006/07/07 11,790 11,880 11,000 11,050 19,126
2006/07/06 11,710 11,950 11,550 11,830 17,246
2006/07/05 12,350 12,380 12,100 12,110 20,027
2006/07/04 12,590 12,700 12,360 12,540 22,269
2006/07/03 12,360 12,810 12,220 12,600 29,024
2006/06/30 12,020 12,310 12,020 12,160 102,214
2006/06/29 14,000 14,470 13,940 14,020 10,651
2006/06/28 13,950 14,070 13,890 14,000 5,379
2006/06/27 14,140 14,370 13,950 14,150 11,676
2006/06/26 13,820 14,100 13,800 14,020 10,185
2006/06/23 14,400 14,400 14,050 14,220 6,195
2006/06/22 14,700 14,750 14,410 14,550 8,669
2006/06/21 14,280 14,790 14,010 14,300 9,935
2006/06/20 15,190 15,200 14,010 14,080 17,290
2006/06/19 15,210 15,540 15,150 15,210 11,494
2006/06/16 16,000 16,000 15,210 15,490 22,117
2006/06/15 15,630 15,900 15,160 15,470 21,783
2006/06/14 14,300 15,120 14,300 15,030 26,167
2006/06/13 14,190 15,150 14,070 14,500 19,387
2006/06/12 13,300 14,620 13,130 14,590 19,815
2006/06/09 13,180 13,700 12,500 13,700 24,156
2006/06/08 13,000 13,170 12,680 12,830 18,384
2006/06/07 14,180 15,290 13,650 13,680 32,762
2006/06/06 13,790 14,650 13,590 13,780 22,967
2006/06/05 13,300 14,880 12,510 14,390 26,283
2006/06/02 12,710 13,300 11,000 13,290 42,939
2006/06/01 14,800 15,060 12,800 12,910 27,575
2006/05/31 15,100 15,280 13,750 14,000 32,440
2006/05/30 16,000 16,190 15,520 15,700 18,904
2006/05/29 18,000 18,110 16,600 16,830 17,328
2006/05/26 18,800 18,850 18,010 18,280 8,901
2006/05/25 18,300 18,850 18,010 18,400 15,791
2006/05/24 17,750 18,750 17,600 18,480 45,037
2006/05/23 17,210 18,400 16,500 17,150 37,021
2006/05/22 18,850 19,350 17,000 17,000 47,878
2006/05/19 15,650 17,850 15,650 17,850 37,848
2006/05/18 15,350 16,300 15,200 15,850 19,414
2006/05/17 16,010 16,300 15,110 16,150 37,468
2006/05/16 17,700 18,300 15,880 15,880 38,846
2006/05/15 18,100 18,500 17,810 17,870 20,192
2006/05/12 18,000 18,700 17,710 18,420 29,118
2006/05/11 20,170 20,500 18,880 19,000 28,298
2006/05/10 20,350 20,420 20,110 20,160 13,501
2006/05/09 21,310 21,440 20,490 20,580 15,574
2006/05/08 20,310 21,980 20,110 21,610 24,310
2006/05/02 20,310 20,500 20,020 20,340 20,819
2006/05/01 21,030 21,160 20,520 20,610 13,161
2006/04/28 20,750 20,970 20,510 20,970 12,637
2006/04/27 21,500 21,600 20,800 21,000 16,693
2006/04/26 22,900 22,980 21,010 21,350 26,309
2006/04/25 21,470 22,950 21,250 22,600 30,267
2006/04/24 22,170 22,180 20,250 21,170 40,495
2006/04/21 24,870 24,870 22,170 22,210 93,230
2006/04/20 26,900 26,920 25,020 25,170 56,591
2006/04/19 28,000 28,100 27,110 27,130 14,537
2006/04/18 26,820 27,870 26,810 27,740 20,800
2006/04/17 28,380 28,380 27,300 27,420 27,736
2006/04/14 28,880 28,900 28,320 28,380 22,554
2006/04/13 29,110 29,480 28,780 28,870 20,224
2006/04/12 29,050 29,560 28,960 29,280 22,363
2006/04/11 30,500 30,900 29,550 29,950 33,374
2006/04/10 28,580 30,350 28,560 30,350 51,251
2006/04/07 28,400 29,250 28,400 28,780 27,731
2006/04/06 28,220 28,800 28,100 28,550 17,721
2006/04/05 28,630 28,850 28,050 28,200 21,772
2006/04/04 29,210 29,250 28,600 28,630 25,958
2006/04/03 29,300 29,390 28,900 29,140 23,215
2006/03/31 29,130 29,480 28,620 29,100 16,078
2006/03/30 29,530 30,250 28,900 29,000 23,940
2006/03/29 28,000 30,050 28,000 29,350 34,178
2006/03/28 28,000 28,980 27,600 28,000 18,712
2006/03/27 29,250 29,560 28,500 28,600 19,762
2006/03/24 30,900 30,900 29,800 29,850 19,920
2006/03/23 29,800 31,600 29,300 30,550 65,118
2006/03/22 31,650 32,300 30,100 30,350 80,273
2006/03/20 32,050 32,050 31,150 32,050 49,998
2006/03/17 25,710 29,010 25,400 29,010 20,298
2006/03/16 26,550 26,750 25,940 26,010 17,434
2006/03/15 28,420 28,620 26,850 27,150 23,753
2006/03/14 28,290 29,000 28,000 28,100 32,900
2006/03/13 26,900 28,150 26,500 27,990 27,885
2006/03/10 26,000 26,450 25,770 26,050 16,090
2006/03/09 26,190 26,290 25,700 25,800 13,648
2006/03/08 25,000 26,210 24,500 25,600 13,446
2006/03/07 25,600 25,750 24,500 25,000 30,459
2006/03/06 26,000 26,290 25,510 25,910 16,138
2006/03/03 27,520 27,750 26,010 26,240 15,888
2006/03/02 28,000 28,700 27,800 27,800 15,471
2006/03/01 27,640 28,700 27,600 28,000 33,582
2006/02/28 27,650 28,760 27,350 28,540 34,041
2006/02/27 30,400 30,800 28,000 28,250 39,282
2006/02/24 27,410 29,300 27,100 28,800 39,552
2006/02/23 25,220 27,980 25,220 27,100 53,630
2006/02/22 24,090 25,000 24,050 25,000 30,156
2006/02/21 23,970 25,310 23,900 24,390 54,876
2006/02/20 25,060 25,500 23,610 24,270 36,391
2006/02/17 27,000 27,680 25,500 26,260 23,928
2006/02/16 27,400 27,800 27,000 27,300 23,411
2006/02/15 28,900 29,480 27,760 28,000 20,936
2006/02/14 28,050 29,300 25,950 28,490 50,406
2006/02/13 30,500 30,600 28,610 28,950 26,777
2006/02/10 33,050 33,450 30,250 31,000 46,871
2006/02/09 35,550 35,900 33,300 33,450 42,348
2006/02/08 34,450 35,450 33,950 35,150 52,785
2006/02/07 34,150 34,800 33,000 34,450 44,028
2006/02/06 33,300 35,400 32,150 33,900 101,126
2006/02/03 29,100 31,500 28,800 31,500 58,091
2006/02/02 28,110 29,380 28,010 28,500 34,967
2006/02/01 28,550 28,850 28,100 28,200 24,668
2006/01/31 28,900 29,000 28,100 28,700 30,483
2006/01/30 30,300 30,500 29,800 29,800 24,874
2006/01/27 30,150 30,400 29,820 30,050 26,514
2006/01/26 29,900 31,050 29,810 29,900 26,471
2006/01/25 32,200 32,300 29,800 30,000 56,268
2006/01/24 29,300 30,200 28,600 30,200 34,853
2006/01/23 29,500 29,800 27,200 27,200 49,696
2006/01/20 35,200 35,400 30,550 31,200 68,329
2006/01/19 32,150 35,600 32,150 34,550 84,834
2006/01/18 36,950 37,450 33,750 33,750 40,061
2006/01/17 39,650 40,500 37,750 37,750 83,219
2006/01/16 42,350 43,150 41,100 41,250 128,556
2006/01/13 39,750 42,050 39,650 41,850 140,939
2006/01/12 39,050 39,400 38,900 39,350 57,588
2006/01/11 39,500 39,550 38,100 38,850 68,991
2006/01/10 39,000 39,800 38,550 38,850 107,431
2006/01/06 40,300 42,300 37,250 38,550 391,774
2006/01/05 40,700 40,700 40,700 40,700 11,630
2006/01/04 44,700 44,700 44,700 44,700 7,356

このページの先頭へ