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 |
---|---|---|---|---|---|
2016/12/30 | 167 | 173 | 163 | 172 | 501,100 |
2016/12/29 | 164 | 188 | 162 | 168 | 2,248,700 |
2016/12/28 | 162 | 165 | 160 | 164 | 311,000 |
2016/12/27 | 163 | 163 | 160 | 162 | 270,100 |
2016/12/26 | 159 | 164 | 159 | 161 | 252,500 |
2016/12/22 | 161 | 162 | 157 | 159 | 308,900 |
2016/12/21 | 168 | 173 | 162 | 162 | 624,100 |
2016/12/20 | 170 | 173 | 166 | 168 | 307,200 |
2016/12/19 | 178 | 179 | 166 | 170 | 1,287,300 |
2016/12/16 | 162 | 190 | 162 | 178 | 7,533,000 |
2016/12/15 | 157 | 163 | 157 | 157 | 418,100 |
2016/12/14 | 152 | 164 | 152 | 156 | 758,900 |
2016/12/13 | 153 | 154 | 152 | 152 | 126,600 |
2016/12/12 | 153 | 154 | 152 | 154 | 82,800 |
2016/12/09 | 154 | 155 | 152 | 152 | 217,400 |
2016/12/08 | 154 | 154 | 152 | 154 | 86,500 |
2016/12/07 | 152 | 155 | 151 | 152 | 185,600 |
2016/12/06 | 151 | 153 | 151 | 152 | 127,200 |
2016/12/05 | 152 | 154 | 151 | 151 | 66,300 |
2016/12/02 | 153 | 154 | 151 | 152 | 126,500 |
2016/12/01 | 154 | 156 | 153 | 153 | 107,000 |
2016/11/30 | 156 | 157 | 153 | 154 | 118,000 |
2016/11/29 | 151 | 156 | 151 | 156 | 99,600 |
2016/11/28 | 154 | 154 | 149 | 153 | 195,000 |
2016/11/25 | 155 | 157 | 154 | 154 | 97,500 |
2016/11/24 | 156 | 156 | 153 | 155 | 214,100 |
2016/11/22 | 159 | 159 | 156 | 157 | 102,200 |
2016/11/21 | 155 | 160 | 154 | 158 | 212,800 |
2016/11/18 | 154 | 157 | 154 | 154 | 141,800 |
2016/11/17 | 157 | 157 | 152 | 154 | 341,800 |
2016/11/16 | 165 | 172 | 153 | 154 | 2,661,600 |
2016/11/15 | 158 | 169 | 150 | 151 | 1,859,500 |
2016/11/14 | 139 | 146 | 138 | 144 | 171,800 |
2016/11/11 | 141 | 142 | 139 | 139 | 85,800 |
2016/11/10 | 142 | 145 | 140 | 141 | 142,800 |
2016/11/09 | 147 | 147 | 127 | 137 | 633,200 |
2016/11/08 | 145 | 148 | 145 | 147 | 190,400 |
2016/11/07 | 147 | 150 | 145 | 149 | 108,000 |
2016/11/04 | 148 | 149 | 144 | 147 | 256,100 |
2016/11/02 | 153 | 153 | 148 | 151 | 265,500 |
2016/11/01 | 156 | 156 | 153 | 154 | 194,400 |
2016/10/31 | 155 | 156 | 155 | 155 | 77,200 |
2016/10/28 | 156 | 158 | 155 | 155 | 199,200 |
2016/10/27 | 155 | 165 | 154 | 157 | 1,083,400 |
2016/10/26 | 156 | 157 | 155 | 156 | 123,600 |
2016/10/25 | 159 | 159 | 156 | 156 | 153,300 |
2016/10/24 | 158 | 160 | 158 | 160 | 118,500 |
2016/10/21 | 160 | 162 | 158 | 158 | 114,000 |
2016/10/20 | 163 | 165 | 160 | 160 | 235,600 |
2016/10/19 | 158 | 164 | 157 | 163 | 195,700 |
2016/10/18 | 157 | 159 | 157 | 158 | 112,500 |
2016/10/17 | 156 | 159 | 155 | 158 | 292,700 |
2016/10/14 | 155 | 157 | 154 | 156 | 101,700 |
2016/10/13 | 156 | 157 | 155 | 156 | 139,100 |
2016/10/12 | 160 | 160 | 156 | 156 | 203,400 |
2016/10/11 | 160 | 161 | 159 | 160 | 134,200 |
2016/10/07 | 162 | 162 | 159 | 162 | 174,400 |
2016/10/06 | 162 | 163 | 161 | 163 | 97,200 |
2016/10/05 | 160 | 163 | 160 | 163 | 193,800 |
2016/10/04 | 163 | 165 | 162 | 162 | 232,100 |
2016/10/03 | 165 | 165 | 160 | 163 | 280,900 |
2016/09/30 | 166 | 168 | 161 | 164 | 545,100 |
2016/09/29 | 169 | 170 | 165 | 167 | 411,700 |
2016/09/28 | 160 | 170 | 159 | 170 | 1,373,700 |
2016/09/27 | 158 | 159 | 155 | 158 | 204,600 |
2016/09/26 | 156 | 157 | 153 | 157 | 310,400 |
2016/09/23 | 155 | 160 | 155 | 158 | 420,800 |
2016/09/21 | 157 | 160 | 154 | 156 | 461,400 |
2016/09/20 | 160 | 161 | 158 | 159 | 308,800 |
2016/09/16 | 156 | 166 | 156 | 162 | 609,500 |
2016/09/15 | 158 | 159 | 155 | 156 | 244,200 |
2016/09/14 | 163 | 164 | 158 | 158 | 489,700 |
2016/09/13 | 169 | 169 | 164 | 164 | 649,500 |
2016/09/12 | 168 | 171 | 166 | 169 | 842,400 |
2016/09/09 | 168 | 175 | 164 | 172 | 1,317,000 |
2016/09/08 | 173 | 175 | 164 | 169 | 2,093,600 |
2016/09/07 | 186 | 204 | 170 | 175 | 9,239,000 |
2016/09/06 | 210 | 233 | 173 | 181 | 17,809,800 |
2016/09/05 | 198 | 198 | 195 | 198 | 2,322,900 |
2016/09/02 | 149 | 150 | 148 | 148 | 70,800 |
2016/09/01 | 150 | 150 | 148 | 149 | 104,800 |
2016/08/31 | 152 | 154 | 147 | 150 | 259,600 |
2016/08/30 | 152 | 156 | 150 | 151 | 160,600 |
2016/08/29 | 154 | 155 | 151 | 152 | 121,700 |
2016/08/26 | 153 | 154 | 152 | 152 | 167,200 |
2016/08/25 | 155 | 155 | 152 | 154 | 166,300 |
2016/08/24 | 158 | 158 | 152 | 155 | 218,300 |
2016/08/23 | 154 | 157 | 152 | 156 | 164,700 |
2016/08/22 | 152 | 157 | 149 | 153 | 276,300 |
2016/08/19 | 154 | 154 | 152 | 153 | 105,600 |
2016/08/18 | 153 | 159 | 152 | 155 | 261,900 |
2016/08/17 | 154 | 157 | 152 | 152 | 219,900 |
2016/08/16 | 166 | 167 | 154 | 155 | 670,700 |
2016/08/15 | 177 | 182 | 167 | 168 | 1,210,600 |
2016/08/12 | 157 | 165 | 153 | 163 | 343,400 |
2016/08/10 | 154 | 162 | 152 | 157 | 660,700 |
2016/08/09 | 146 | 153 | 145 | 152 | 389,000 |
2016/08/08 | 144 | 149 | 143 | 145 | 260,000 |
2016/08/05 | 145 | 148 | 142 | 143 | 225,200 |
2016/08/04 | 146 | 147 | 142 | 145 | 437,000 |
2016/08/03 | 151 | 152 | 145 | 145 | 807,300 |
2016/08/02 | 149 | 159 | 147 | 151 | 989,800 |
2016/08/01 | 152 | 155 | 150 | 152 | 877,400 |
2016/07/29 | 170 | 172 | 150 | 157 | 2,348,600 |
2016/07/28 | 226 | 233 | 169 | 169 | 7,854,500 |
2016/07/27 | 228 | 249 | 203 | 249 | 4,336,200 |
2016/07/26 | 179 | 199 | 176 | 199 | 2,357,500 |
2016/07/25 | 148 | 154 | 145 | 149 | 194,800 |
2016/07/22 | 141 | 147 | 140 | 146 | 230,900 |
2016/07/21 | 140 | 141 | 137 | 140 | 78,500 |
2016/07/20 | 140 | 142 | 135 | 139 | 337,400 |
2016/07/19 | 148 | 150 | 139 | 142 | 284,500 |
2016/07/15 | 148 | 151 | 147 | 148 | 135,200 |
2016/07/14 | 152 | 153 | 150 | 151 | 79,200 |
2016/07/13 | 158 | 160 | 151 | 151 | 217,000 |
2016/07/12 | 152 | 154 | 149 | 150 | 104,800 |
2016/07/11 | 150 | 152 | 149 | 150 | 64,500 |
2016/07/08 | 147 | 150 | 145 | 148 | 84,500 |
2016/07/07 | 150 | 153 | 146 | 148 | 122,700 |
2016/07/06 | 153 | 154 | 148 | 151 | 151,700 |
2016/07/05 | 157 | 158 | 154 | 155 | 106,300 |
2016/07/04 | 157 | 165 | 155 | 159 | 229,600 |
2016/07/01 | 154 | 158 | 152 | 157 | 84,100 |
2016/06/30 | 150 | 161 | 149 | 150 | 278,600 |
2016/06/29 | 144 | 149 | 141 | 145 | 320,700 |
2016/06/28 | 145 | 149 | 141 | 146 | 174,900 |
2016/06/27 | 139 | 148 | 139 | 145 | 279,000 |
2016/06/24 | 154 | 157 | 126 | 140 | 668,600 |
2016/06/23 | 150 | 156 | 150 | 155 | 286,500 |
2016/06/22 | 155 | 159 | 152 | 153 | 111,400 |
2016/06/21 | 154 | 161 | 154 | 158 | 140,500 |
2016/06/20 | 153 | 163 | 153 | 159 | 217,700 |
2016/06/17 | 153 | 154 | 147 | 152 | 190,200 |
2016/06/16 | 157 | 159 | 142 | 147 | 538,600 |
2016/06/15 | 155 | 163 | 154 | 160 | 304,600 |
2016/06/14 | 173 | 174 | 154 | 154 | 559,900 |
2016/06/13 | 179 | 180 | 173 | 173 | 252,200 |
2016/06/10 | 181 | 182 | 178 | 179 | 109,500 |
2016/06/09 | 178 | 185 | 178 | 181 | 154,600 |
2016/06/08 | 180 | 183 | 178 | 181 | 188,400 |
2016/06/07 | 178 | 196 | 178 | 184 | 491,400 |
2016/06/06 | 175 | 178 | 173 | 176 | 109,300 |
2016/06/03 | 179 | 182 | 175 | 178 | 382,900 |
2016/06/02 | 185 | 188 | 178 | 178 | 338,300 |
2016/06/01 | 186 | 190 | 183 | 185 | 127,700 |
2016/05/31 | 190 | 193 | 187 | 187 | 200,600 |
2016/05/30 | 182 | 194 | 182 | 191 | 267,100 |
2016/05/27 | 184 | 184 | 178 | 182 | 290,000 |
2016/05/26 | 187 | 188 | 183 | 185 | 209,000 |
2016/05/25 | 189 | 191 | 186 | 187 | 217,000 |
2016/05/24 | 192 | 195 | 185 | 187 | 327,300 |
2016/05/23 | 193 | 202 | 189 | 195 | 358,400 |
2016/05/20 | 198 | 199 | 191 | 194 | 255,000 |
2016/05/19 | 196 | 196 | 188 | 194 | 247,000 |
2016/05/18 | 200 | 202 | 181 | 191 | 905,900 |
2016/05/17 | 195 | 205 | 191 | 199 | 1,177,300 |
2016/05/16 | 248 | 251 | 195 | 195 | 2,731,600 |
2016/05/13 | 273 | 286 | 262 | 275 | 783,700 |
2016/05/12 | 280 | 284 | 271 | 274 | 275,800 |
2016/05/11 | 278 | 288 | 274 | 281 | 818,100 |
2016/05/10 | 284 | 284 | 274 | 278 | 613,800 |
2016/05/09 | 258 | 277 | 256 | 273 | 649,400 |
2016/05/06 | 248 | 257 | 246 | 253 | 240,200 |
2016/05/02 | 246 | 252 | 241 | 250 | 224,900 |
2016/04/28 | 256 | 258 | 239 | 251 | 577,100 |
2016/04/27 | 260 | 264 | 251 | 256 | 281,700 |
2016/04/26 | 275 | 276 | 242 | 257 | 1,467,600 |
2016/04/25 | 293 | 298 | 273 | 279 | 808,000 |
2016/04/22 | 305 | 307 | 292 | 296 | 718,700 |
2016/04/21 | 290 | 318 | 289 | 304 | 2,020,100 |
2016/04/20 | 313 | 349 | 283 | 299 | 4,688,100 |
2016/04/19 | 305 | 317 | 296 | 313 | 1,235,200 |
2016/04/18 | 296 | 312 | 283 | 308 | 1,247,500 |
2016/04/15 | 275 | 315 | 270 | 301 | 2,731,800 |
2016/04/14 | 302 | 302 | 269 | 272 | 2,371,400 |
2016/04/13 | 320 | 322 | 290 | 303 | 2,751,700 |
2016/04/12 | 283 | 304 | 277 | 300 | 1,178,400 |
2016/04/11 | 272 | 294 | 271 | 283 | 1,096,200 |
2016/04/08 | 237 | 285 | 237 | 280 | 878,700 |
2016/04/07 | 236 | 249 | 232 | 245 | 440,900 |
2016/04/06 | 235 | 246 | 231 | 233 | 576,500 |
2016/04/05 | 253 | 263 | 230 | 235 | 1,037,400 |
2016/04/04 | 255 | 260 | 246 | 250 | 696,200 |
2016/04/01 | 272 | 275 | 249 | 265 | 985,600 |
2016/03/31 | 289 | 291 | 271 | 271 | 1,428,700 |
2016/03/30 | 267 | 292 | 263 | 274 | 2,128,700 |
2016/03/29 | 281 | 283 | 260 | 262 | 1,990,500 |
2016/03/28 | 283 | 300 | 276 | 289 | 2,214,000 |
2016/03/25 | 318 | 322 | 294 | 299 | 1,906,800 |
2016/03/24 | 318 | 333 | 311 | 326 | 1,828,800 |
2016/03/23 | 354 | 366 | 321 | 332 | 5,336,200 |
2016/03/22 | 316 | 381 | 299 | 374 | 11,954,900 |
2016/03/18 | 288 | 364 | 284 | 308 | 10,930,800 |
2016/03/17 | 280 | 290 | 267 | 284 | 525,600 |
2016/03/16 | 286 | 289 | 276 | 276 | 325,800 |
2016/03/15 | 298 | 298 | 277 | 285 | 643,700 |
2016/03/14 | 305 | 307 | 296 | 298 | 572,400 |
2016/03/11 | 280 | 300 | 278 | 298 | 509,000 |
2016/03/10 | 283 | 294 | 282 | 286 | 438,100 |
2016/03/09 | 270 | 295 | 263 | 286 | 804,600 |
2016/03/08 | 292 | 292 | 255 | 274 | 972,700 |
2016/03/07 | 289 | 296 | 279 | 289 | 646,700 |
2016/03/04 | 297 | 305 | 280 | 296 | 1,287,700 |
2016/03/03 | 255 | 302 | 255 | 283 | 2,559,000 |
2016/03/02 | 251 | 274 | 249 | 258 | 1,000,800 |
2016/03/01 | 240 | 273 | 232 | 248 | 2,092,600 |
2016/02/29 | 250 | 309 | 246 | 252 | 4,558,600 |
2016/02/26 | 219 | 237 | 213 | 234 | 1,271,200 |
2016/02/25 | 193 | 215 | 193 | 213 | 455,000 |
2016/02/24 | 190 | 195 | 187 | 195 | 109,000 |
2016/02/23 | 199 | 202 | 191 | 195 | 171,800 |
2016/02/22 | 185 | 201 | 184 | 199 | 382,700 |
2016/02/19 | 203 | 206 | 195 | 199 | 391,800 |
2016/02/18 | 186 | 196 | 183 | 196 | 267,700 |
2016/02/17 | 182 | 190 | 173 | 181 | 295,000 |
2016/02/16 | 171 | 180 | 170 | 178 | 165,700 |
2016/02/15 | 167 | 172 | 166 | 170 | 164,000 |
2016/02/12 | 173 | 173 | 159 | 162 | 216,600 |
2016/02/10 | 181 | 184 | 176 | 180 | 117,600 |
2016/02/09 | 185 | 185 | 174 | 180 | 112,000 |
2016/02/08 | 169 | 190 | 169 | 183 | 237,600 |
2016/02/05 | 175 | 175 | 168 | 173 | 97,400 |
2016/02/04 | 182 | 186 | 172 | 175 | 129,700 |
2016/02/03 | 185 | 186 | 179 | 182 | 117,500 |
2016/02/02 | 185 | 194 | 183 | 190 | 240,800 |
2016/02/01 | 182 | 189 | 175 | 188 | 275,200 |
2016/01/29 | 188 | 192 | 168 | 170 | 544,100 |
2016/01/28 | 168 | 177 | 166 | 173 | 141,100 |
2016/01/27 | 162 | 173 | 161 | 173 | 195,700 |
2016/01/26 | 157 | 161 | 154 | 159 | 126,400 |
2016/01/25 | 160 | 160 | 155 | 157 | 69,400 |
2016/01/22 | 153 | 161 | 153 | 159 | 129,700 |
2016/01/21 | 147 | 153 | 143 | 153 | 150,400 |
2016/01/20 | 153 | 158 | 144 | 152 | 146,000 |
2016/01/19 | 153 | 154 | 150 | 153 | 51,700 |
2016/01/18 | 145 | 154 | 140 | 153 | 125,100 |
2016/01/15 | 160 | 163 | 152 | 152 | 162,000 |
2016/01/14 | 168 | 168 | 157 | 164 | 182,400 |
2016/01/13 | 170 | 173 | 168 | 170 | 121,400 |
2016/01/12 | 172 | 172 | 165 | 170 | 249,500 |
2016/01/08 | 179 | 192 | 173 | 175 | 333,900 |
2016/01/07 | 180 | 184 | 170 | 175 | 318,000 |
2016/01/06 | 211 | 215 | 176 | 183 | 3,174,700 |
2016/01/05 | 161 | 174 | 161 | 173 | 189,100 |
2016/01/04 | 165 | 167 | 159 | 161 | 85,000 |