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
2011/12/30 2,031 2,219 2,011 2,104 28,008
2011/12/29 1,890 2,230 1,890 2,230 24,526
2011/12/28 1,806 1,844 1,794 1,830 4,462
2011/12/27 1,718 1,870 1,706 1,766 5,908
2011/12/26 1,851 1,899 1,755 1,755 5,886
2011/12/22 1,873 1,920 1,791 1,807 7,219
2011/12/21 1,695 2,000 1,690 1,904 25,950
2011/12/20 1,640 1,694 1,627 1,689 4,168
2011/12/19 1,715 1,720 1,650 1,650 4,067
2011/12/16 1,753 1,753 1,687 1,687 4,790
2011/12/15 1,899 1,899 1,710 1,770 3,285
2011/12/14 1,890 1,919 1,880 1,886 2,382
2011/12/13 1,950 1,970 1,940 1,964 3,816
2011/12/12 1,975 1,980 1,940 1,947 2,760
2011/12/09 1,900 1,960 1,865 1,947 5,031
2011/12/08 1,950 1,954 1,921 1,949 1,520
2011/12/07 1,967 1,995 1,922 1,950 2,844
2011/12/06 2,120 2,120 1,940 1,950 7,118
2011/12/05 1,990 2,085 1,973 2,037 5,966
2011/12/02 1,960 2,022 1,960 1,978 4,322
2011/12/01 2,000 2,059 1,955 1,960 5,502
2011/11/30 2,160 2,180 1,905 1,930 21,945
2011/11/29 1,687 2,060 1,662 2,060 35,897
2011/11/28 1,696 1,710 1,614 1,660 7,209
2011/11/25 1,710 1,774 1,701 1,701 5,407
2011/11/24 1,680 1,768 1,656 1,726 4,669
2011/11/22 1,650 1,730 1,647 1,682 6,443
2011/11/21 1,741 1,780 1,711 1,730 3,624
2011/11/18 1,866 1,883 1,753 1,770 7,098
2011/11/17 1,905 1,914 1,852 1,865 4,554
2011/11/16 1,969 2,029 1,930 1,930 5,933
2011/11/15 1,895 2,088 1,891 1,945 12,507
2011/11/14 1,915 2,018 1,872 1,975 12,290
2011/11/11 2,010 2,034 1,800 1,850 15,075
2011/11/10 1,970 2,149 1,947 1,959 22,240
2011/11/09 2,025 2,525 2,025 2,320 50,336
2011/11/08 2,036 2,197 2,002 2,051 21,009
2011/11/07 2,115 2,120 2,006 2,034 16,586
2011/11/04 2,190 2,399 2,165 2,165 22,690
2011/11/02 2,295 2,295 2,151 2,151 12,180
2011/11/01 2,386 2,430 2,286 2,292 16,007
2011/10/31 2,445 2,520 2,351 2,386 22,053
2011/10/28 2,450 2,580 2,350 2,395 34,776
2011/10/27 2,530 2,600 2,310 2,420 48,406
2011/10/26 2,682 3,040 2,373 2,440 104,961
2011/10/25 3,340 3,390 2,600 2,632 83,623
2011/10/24 2,750 3,090 2,740 3,090 83,013
2011/10/21 2,408 2,680 2,400 2,586 65,633
2011/10/20 2,110 2,471 2,110 2,280 51,292
2011/10/19 1,802 2,110 1,780 2,090 28,486
2011/10/18 1,850 2,035 1,770 1,802 41,314
2011/10/17 1,500 1,732 1,490 1,732 8,760
2011/10/14 1,375 1,460 1,375 1,432 1,912
2011/10/13 1,400 1,410 1,371 1,390 2,048
2011/10/12 1,325 1,355 1,320 1,340 481
2011/10/11 1,360 1,366 1,310 1,323 973
2011/10/07 1,316 1,378 1,316 1,355 1,306
2011/10/06 1,267 1,350 1,266 1,346 1,485
2011/10/05 1,285 1,315 1,283 1,283 766
2011/10/04 1,350 1,358 1,251 1,315 1,271
2011/10/03 1,390 1,398 1,350 1,382 1,450
2011/09/30 1,406 1,424 1,342 1,388 2,020
2011/09/29 1,300 1,360 1,260 1,358 4,001
2011/09/28 1,240 1,379 1,240 1,340 6,222
2011/09/27 1,200 1,240 1,180 1,220 3,827
2011/09/26 1,299 1,300 1,160 1,171 5,091
2011/09/22 1,350 1,350 1,286 1,329 4,319
2011/09/21 1,450 1,465 1,351 1,400 4,143
2011/09/20 1,520 1,522 1,437 1,460 2,911
2011/09/16 1,504 1,530 1,431 1,520 6,535
2011/09/15 1,570 1,590 1,520 1,540 2,208
2011/09/14 1,645 1,659 1,550 1,575 3,768
2011/09/13 1,687 1,701 1,650 1,652 2,894
2011/09/12 1,702 1,712 1,682 1,704 1,270
2011/09/09 1,702 1,721 1,702 1,716 1,571
2011/09/08 1,713 1,724 1,705 1,708 1,107
2011/09/07 1,690 1,731 1,680 1,718 1,391
2011/09/06 1,715 1,734 1,684 1,698 2,791
2011/09/05 1,776 1,776 1,725 1,735 1,430
2011/09/02 1,780 1,799 1,744 1,744 1,698
2011/09/01 1,763 1,845 1,754 1,781 3,334
2011/08/31 1,747 1,764 1,735 1,750 1,498
2011/08/30 1,707 1,755 1,705 1,743 2,587
2011/08/29 1,700 1,750 1,700 1,702 2,430
2011/08/26 1,701 1,756 1,678 1,690 4,490
2011/08/25 1,820 1,820 1,700 1,736 3,307
2011/08/24 1,800 1,835 1,775 1,788 1,821
2011/08/23 1,854 1,877 1,802 1,821 919
2011/08/22 1,871 1,925 1,841 1,894 865
2011/08/19 1,881 1,910 1,851 1,910 1,330
2011/08/18 1,872 2,027 1,856 1,962 3,910
2011/08/17 1,844 1,869 1,819 1,869 1,633
2011/08/16 1,796 1,834 1,796 1,834 1,005
2011/08/15 1,824 1,850 1,785 1,817 3,276
2011/08/12 1,850 1,879 1,820 1,834 1,290
2011/08/11 1,750 1,829 1,750 1,810 2,897
2011/08/10 1,900 1,970 1,859 1,872 2,363
2011/08/09 1,825 1,860 1,756 1,859 4,413
2011/08/08 2,013 2,030 1,890 1,920 2,317
2011/08/05 2,050 2,050 1,900 2,015 2,836
2011/08/04 2,099 2,125 2,088 2,104 1,689
2011/08/03 2,100 2,125 2,088 2,091 2,298
2011/08/02 2,200 2,200 2,170 2,172 930
2011/08/01 2,200 2,207 2,171 2,205 2,009
2011/07/29 2,210 2,227 2,170 2,194 2,608
2011/07/28 2,201 2,242 2,201 2,229 2,091
2011/07/27 2,280 2,297 2,240 2,244 1,291
2011/07/26 2,276 2,305 2,240 2,285 1,378
2011/07/25 2,300 2,315 2,273 2,300 1,440
2011/07/22 2,310 2,313 2,282 2,313 2,188
2011/07/21 2,315 2,330 2,273 2,305 4,188
2011/07/20 2,337 2,363 2,322 2,330 914
2011/07/19 2,331 2,350 2,310 2,337 1,275
2011/07/15 2,392 2,410 2,340 2,360 1,855
2011/07/14 2,355 2,410 2,355 2,391 4,389
2011/07/13 2,345 2,355 2,336 2,349 2,292
2011/07/12 2,362 2,378 2,343 2,365 2,160
2011/07/11 2,385 2,399 2,361 2,389 1,219
2011/07/08 2,400 2,413 2,375 2,389 2,207
2011/07/07 2,424 2,425 2,330 2,375 3,297
2011/07/06 2,320 2,419 2,305 2,409 4,348
2011/07/05 2,312 2,317 2,300 2,315 1,742
2011/07/04 2,321 2,345 2,300 2,318 2,284
2011/07/01 2,342 2,379 2,301 2,321 2,798
2011/06/30 2,394 2,394 2,293 2,340 2,141
2011/06/29 2,330 2,368 2,298 2,363 3,269
2011/06/28 2,251 2,448 2,240 2,301 10,051
2011/06/27 2,244 2,279 2,240 2,250 1,908
2011/06/24 2,230 2,255 2,220 2,250 2,050
2011/06/23 2,225 2,268 2,220 2,267 1,376
2011/06/22 2,240 2,262 2,220 2,257 2,614
2011/06/21 2,315 2,330 2,231 2,248 3,417
2011/06/20 2,322 2,375 2,300 2,315 2,553
2011/06/17 2,223 2,390 2,210 2,350 5,720
2011/06/16 2,202 2,278 2,202 2,220 2,987
2011/06/15 2,300 2,309 2,200 2,284 5,401
2011/06/14 2,303 2,345 2,270 2,295 4,500
2011/06/13 2,380 2,396 2,310 2,350 2,554
2011/06/10 2,470 2,489 2,440 2,455 1,183
2011/06/09 2,506 2,523 2,460 2,468 2,111
2011/06/08 2,511 2,529 2,500 2,524 2,424
2011/06/07 2,550 2,559 2,501 2,525 2,118
2011/06/06 2,610 2,629 2,551 2,555 1,474
2011/06/03 2,640 2,640 2,610 2,612 1,571
2011/06/02 2,640 2,660 2,605 2,660 2,769
2011/06/01 2,718 2,728 2,625 2,664 3,098
2011/05/31 2,680 2,718 2,680 2,717 1,644
2011/05/30 2,700 2,724 2,675 2,710 1,051
2011/05/27 2,720 2,720 2,700 2,700 497
2011/05/26 2,700 2,735 2,676 2,723 1,209
2011/05/25 2,700 2,730 2,670 2,727 772
2011/05/24 2,661 2,740 2,660 2,701 1,568
2011/05/23 2,701 2,749 2,656 2,740 2,086
2011/05/20 2,749 2,749 2,704 2,739 1,026
2011/05/19 2,771 2,800 2,725 2,752 1,349
2011/05/18 2,716 2,785 2,705 2,780 1,668
2011/05/17 2,702 2,758 2,701 2,731 1,798
2011/05/16 2,720 2,750 2,700 2,750 2,911
2011/05/13 2,882 2,900 2,731 2,731 3,582
2011/05/12 2,850 2,945 2,850 2,891 9,519
2011/05/11 3,185 3,190 3,060 3,170 4,841
2011/05/10 2,960 3,200 2,938 3,115 7,419
2011/05/09 2,920 2,960 2,895 2,960 3,565
2011/05/06 2,886 2,933 2,880 2,928 2,677
2011/05/02 2,825 2,945 2,806 2,885 4,222
2011/04/28 2,825 2,830 2,751 2,825 2,261
2011/04/27 2,850 2,850 2,811 2,825 1,418
2011/04/26 2,950 2,990 2,831 2,850 2,536
2011/04/25 2,690 2,949 2,690 2,930 8,182
2011/04/22 2,729 2,734 2,680 2,708 2,327
2011/04/21 2,724 2,749 2,715 2,739 754
2011/04/20 2,715 2,759 2,715 2,740 1,722
2011/04/19 2,767 2,767 2,700 2,715 1,734
2011/04/18 2,760 2,791 2,750 2,780 692
2011/04/15 2,827 2,830 2,761 2,777 1,062
2011/04/14 2,750 2,784 2,727 2,782 843
2011/04/13 2,621 2,770 2,621 2,770 1,807
2011/04/12 2,780 2,790 2,720 2,720 1,643
2011/04/11 2,714 2,830 2,714 2,830 1,535
2011/04/08 2,720 2,779 2,700 2,764 2,196
2011/04/07 2,750 2,799 2,750 2,750 2,911
2011/04/06 2,760 2,815 2,748 2,800 3,397
2011/04/05 2,920 2,940 2,800 2,842 2,864
2011/04/04 2,950 2,976 2,948 2,948 2,699
2011/04/01 2,975 2,996 2,938 2,945 1,890
2011/03/31 2,959 2,975 2,930 2,970 2,157
2011/03/30 2,971 2,995 2,901 2,927 1,324
2011/03/29 2,892 2,965 2,866 2,921 2,774
2011/03/28 2,906 2,989 2,880 2,938 4,368
2011/03/25 3,060 3,110 2,950 2,999 5,550
2011/03/24 3,200 3,245 3,045 3,060 4,261
2011/03/23 3,290 3,300 3,200 3,225 5,604
2011/03/22 3,280 3,280 3,200 3,225 7,013
2011/03/18 2,651 2,989 2,651 2,970 11,679
2011/03/17 2,400 2,845 2,390 2,750 10,190
2011/03/16 2,240 2,790 2,240 2,747 28,755
2011/03/15 2,410 2,410 2,410 2,410 5,176
2011/03/14 3,110 3,350 3,110 3,110 18,698
2011/03/11 3,650 3,820 3,600 3,810 7,006
2011/03/10 3,770 3,770 3,665 3,675 4,914
2011/03/09 3,795 3,825 3,770 3,770 2,804
2011/03/08 3,800 3,815 3,770 3,785 2,639
2011/03/07 3,850 3,865 3,805 3,815 2,168
2011/03/04 3,880 3,910 3,865 3,870 3,849
2011/03/03 3,800 3,880 3,795 3,870 2,677
2011/03/02 3,910 3,915 3,785 3,785 4,392
2011/03/01 3,840 3,915 3,840 3,910 5,347
2011/02/28 3,800 3,855 3,700 3,820 5,055
2011/02/25 3,695 3,770 3,695 3,765 5,007
2011/02/24 3,800 3,845 3,685 3,710 6,989
2011/02/23 3,665 3,890 3,660 3,780 8,279
2011/02/22 3,800 3,835 3,750 3,775 7,859
2011/02/21 3,870 3,870 3,750 3,850 10,871
2011/02/18 3,905 3,905 3,870 3,875 7,095
2011/02/17 3,900 3,960 3,900 3,905 11,564
2011/02/16 3,820 3,950 3,820 3,940 25,710
2011/02/15 4,145 4,225 4,025 4,170 16,308
2011/02/14 4,175 4,375 4,175 4,355 8,211
2011/02/10 4,220 4,220 4,115 4,140 3,289
2011/02/09 4,185 4,260 4,140 4,160 5,481
2011/02/08 4,115 4,175 4,115 4,165 3,500
2011/02/07 4,115 4,200 4,110 4,125 4,339
2011/02/04 4,175 4,245 4,175 4,175 2,371
2011/02/03 4,270 4,270 4,190 4,190 3,838
2011/02/02 4,080 4,230 4,080 4,220 5,330
2011/02/01 4,090 4,095 4,020 4,075 2,764
2011/01/31 4,000 4,100 3,950 4,090 5,425
2011/01/28 4,175 4,185 4,075 4,130 4,809
2011/01/27 4,280 4,305 4,200 4,200 3,122
2011/01/26 4,345 4,410 4,255 4,285 3,159
2011/01/25 4,150 4,445 4,150 4,340 7,887
2011/01/24 4,090 4,170 4,020 4,130 5,276
2011/01/21 4,340 4,345 4,010 4,055 15,742
2011/01/20 4,550 4,550 4,375 4,390 14,220
2011/01/19 4,610 4,635 4,495 4,545 13,049
2011/01/18 4,735 4,755 4,610 4,610 7,459
2011/01/17 4,775 4,775 4,715 4,750 6,561
2011/01/14 4,720 4,780 4,705 4,710 7,064
2011/01/13 4,840 4,875 4,750 4,760 9,544
2011/01/12 4,920 4,925 4,780 4,800 9,676
2011/01/11 4,750 4,955 4,750 4,830 12,302
2011/01/07 4,850 4,870 4,725 4,760 9,088
2011/01/06 4,900 4,995 4,795 4,820 17,797
2011/01/05 5,000 5,090 4,805 4,830 20,473
2011/01/04 4,760 5,010 4,680 4,900 66,459

このページの先頭へ