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 |
---|---|---|---|---|---|
2017/12/29 | 298 | 305 | 295 | 297 | 614,200 |
2017/12/28 | 311 | 312 | 301 | 301 | 787,900 |
2017/12/27 | 318 | 327 | 307 | 310 | 2,149,700 |
2017/12/26 | 304 | 310 | 300 | 302 | 814,100 |
2017/12/25 | 323 | 323 | 304 | 304 | 1,175,600 |
2017/12/22 | 335 | 340 | 322 | 327 | 1,222,600 |
2017/12/21 | 319 | 338 | 310 | 335 | 2,203,600 |
2017/12/20 | 316 | 328 | 313 | 317 | 1,364,900 |
2017/12/19 | 294 | 322 | 288 | 322 | 2,047,200 |
2017/12/18 | 304 | 324 | 290 | 294 | 2,371,600 |
2017/12/15 | 325 | 326 | 299 | 303 | 4,458,400 |
2017/12/14 | 309 | 348 | 308 | 332 | 21,654,100 |
2017/12/13 | 263 | 270 | 257 | 269 | 419,200 |
2017/12/12 | 261 | 267 | 260 | 263 | 286,500 |
2017/12/11 | 255 | 262 | 255 | 260 | 451,300 |
2017/12/08 | 245 | 254 | 243 | 252 | 449,200 |
2017/12/07 | 246 | 253 | 242 | 244 | 394,000 |
2017/12/06 | 246 | 250 | 235 | 238 | 419,900 |
2017/12/05 | 254 | 256 | 247 | 247 | 449,300 |
2017/12/04 | 251 | 270 | 248 | 258 | 883,600 |
2017/12/01 | 252 | 255 | 251 | 251 | 310,800 |
2017/11/30 | 257 | 258 | 251 | 255 | 285,800 |
2017/11/29 | 257 | 260 | 255 | 258 | 256,200 |
2017/11/28 | 258 | 261 | 253 | 258 | 183,700 |
2017/11/27 | 266 | 268 | 250 | 260 | 497,500 |
2017/11/24 | 266 | 270 | 264 | 267 | 176,800 |
2017/11/22 | 268 | 274 | 264 | 266 | 344,300 |
2017/11/21 | 262 | 273 | 260 | 269 | 325,000 |
2017/11/20 | 262 | 265 | 259 | 260 | 203,500 |
2017/11/17 | 260 | 266 | 259 | 262 | 305,600 |
2017/11/16 | 254 | 261 | 252 | 261 | 501,800 |
2017/11/15 | 250 | 261 | 243 | 247 | 1,362,100 |
2017/11/14 | 281 | 284 | 274 | 280 | 620,900 |
2017/11/13 | 295 | 295 | 282 | 282 | 706,400 |
2017/11/10 | 303 | 308 | 296 | 298 | 409,700 |
2017/11/09 | 310 | 314 | 301 | 304 | 293,800 |
2017/11/08 | 304 | 313 | 302 | 311 | 371,900 |
2017/11/07 | 305 | 308 | 301 | 302 | 216,200 |
2017/11/06 | 310 | 312 | 304 | 307 | 225,600 |
2017/11/02 | 313 | 315 | 308 | 310 | 215,000 |
2017/11/01 | 324 | 325 | 313 | 313 | 350,600 |
2017/10/31 | 314 | 325 | 309 | 320 | 801,800 |
2017/10/30 | 304 | 313 | 301 | 312 | 917,100 |
2017/10/27 | 287 | 297 | 284 | 296 | 498,200 |
2017/10/26 | 293 | 296 | 288 | 288 | 205,900 |
2017/10/25 | 296 | 299 | 289 | 290 | 292,800 |
2017/10/24 | 291 | 300 | 285 | 297 | 676,600 |
2017/10/23 | 291 | 297 | 290 | 293 | 475,500 |
2017/10/20 | 299 | 300 | 288 | 291 | 586,500 |
2017/10/19 | 303 | 305 | 299 | 299 | 306,400 |
2017/10/18 | 305 | 308 | 301 | 303 | 267,900 |
2017/10/17 | 303 | 311 | 302 | 302 | 227,400 |
2017/10/16 | 305 | 307 | 302 | 302 | 221,800 |
2017/10/13 | 314 | 314 | 302 | 305 | 570,100 |
2017/10/12 | 303 | 316 | 303 | 315 | 644,700 |
2017/10/11 | 307 | 308 | 301 | 304 | 333,100 |
2017/10/10 | 298 | 307 | 298 | 307 | 345,400 |
2017/10/06 | 304 | 307 | 297 | 298 | 607,100 |
2017/10/05 | 312 | 315 | 303 | 306 | 464,100 |
2017/10/04 | 318 | 318 | 311 | 311 | 363,800 |
2017/10/03 | 325 | 327 | 316 | 316 | 441,100 |
2017/10/02 | 316 | 326 | 313 | 323 | 497,000 |
2017/09/29 | 320 | 320 | 312 | 314 | 416,800 |
2017/09/28 | 321 | 326 | 315 | 318 | 350,300 |
2017/09/27 | 310 | 322 | 309 | 317 | 377,000 |
2017/09/26 | 318 | 321 | 306 | 312 | 522,500 |
2017/09/25 | 319 | 328 | 318 | 321 | 343,600 |
2017/09/22 | 332 | 336 | 317 | 321 | 606,600 |
2017/09/21 | 330 | 341 | 328 | 331 | 553,000 |
2017/09/20 | 338 | 339 | 327 | 330 | 659,200 |
2017/09/19 | 344 | 348 | 338 | 341 | 534,100 |
2017/09/15 | 332 | 343 | 325 | 340 | 685,100 |
2017/09/14 | 345 | 347 | 332 | 336 | 763,400 |
2017/09/13 | 352 | 362 | 346 | 348 | 1,115,600 |
2017/09/12 | 338 | 352 | 337 | 352 | 1,131,900 |
2017/09/11 | 330 | 353 | 326 | 338 | 1,562,200 |
2017/09/08 | 326 | 335 | 319 | 323 | 1,010,200 |
2017/09/07 | 330 | 338 | 320 | 322 | 1,197,200 |
2017/09/06 | 300 | 326 | 295 | 316 | 974,400 |
2017/09/05 | 329 | 333 | 307 | 312 | 1,352,100 |
2017/09/04 | 357 | 357 | 327 | 329 | 1,330,900 |
2017/09/01 | 367 | 371 | 350 | 353 | 969,600 |
2017/08/31 | 362 | 372 | 356 | 371 | 915,500 |
2017/08/30 | 391 | 392 | 361 | 362 | 1,580,900 |
2017/08/29 | 385 | 390 | 376 | 385 | 1,796,900 |
2017/08/28 | 373 | 397 | 368 | 395 | 2,879,700 |
2017/08/25 | 362 | 381 | 356 | 361 | 2,863,600 |
2017/08/24 | 338 | 354 | 334 | 350 | 897,000 |
2017/08/23 | 338 | 349 | 333 | 340 | 928,000 |
2017/08/22 | 342 | 347 | 328 | 330 | 695,700 |
2017/08/21 | 322 | 344 | 317 | 338 | 987,000 |
2017/08/18 | 317 | 328 | 314 | 320 | 570,400 |
2017/08/17 | 321 | 331 | 321 | 324 | 808,800 |
2017/08/16 | 349 | 355 | 318 | 320 | 4,319,900 |
2017/08/15 | 302 | 318 | 302 | 314 | 770,800 |
2017/08/14 | 296 | 318 | 288 | 314 | 943,500 |
2017/08/10 | 318 | 321 | 302 | 304 | 734,700 |
2017/08/09 | 318 | 323 | 306 | 314 | 1,026,300 |
2017/08/08 | 316 | 336 | 316 | 327 | 879,000 |
2017/08/07 | 328 | 331 | 316 | 317 | 713,200 |
2017/08/04 | 322 | 333 | 316 | 326 | 728,700 |
2017/08/03 | 349 | 356 | 320 | 326 | 1,455,200 |
2017/08/02 | 337 | 356 | 336 | 351 | 971,400 |
2017/08/01 | 353 | 359 | 330 | 335 | 1,674,000 |
2017/07/31 | 358 | 376 | 338 | 365 | 2,306,800 |
2017/07/28 | 408 | 418 | 366 | 370 | 3,776,600 |
2017/07/27 | 420 | 433 | 403 | 409 | 3,253,400 |
2017/07/26 | 404 | 413 | 398 | 413 | 1,338,700 |
2017/07/25 | 403 | 408 | 394 | 405 | 1,254,600 |
2017/07/24 | 400 | 408 | 394 | 400 | 1,361,900 |
2017/07/21 | 414 | 416 | 390 | 390 | 1,686,000 |
2017/07/20 | 425 | 430 | 407 | 409 | 3,083,100 |
2017/07/19 | 401 | 445 | 398 | 438 | 6,914,100 |
2017/07/18 | 384 | 408 | 378 | 403 | 1,835,600 |
2017/07/14 | 394 | 420 | 384 | 389 | 3,550,400 |
2017/07/13 | 383 | 395 | 372 | 395 | 1,624,800 |
2017/07/12 | 382 | 394 | 365 | 388 | 2,000,300 |
2017/07/11 | 406 | 408 | 371 | 382 | 3,826,000 |
2017/07/10 | 420 | 424 | 396 | 409 | 3,647,800 |
2017/07/07 | 402 | 418 | 381 | 409 | 6,895,100 |
2017/07/06 | 353 | 432 | 347 | 418 | 19,049,900 |
2017/07/05 | 345 | 363 | 334 | 363 | 2,269,800 |
2017/07/04 | 377 | 379 | 330 | 341 | 4,623,800 |
2017/07/03 | 360 | 387 | 353 | 357 | 5,840,800 |
2017/06/30 | 338 | 355 | 330 | 348 | 3,663,900 |
2017/06/29 | 348 | 374 | 333 | 342 | 9,844,800 |
2017/06/28 | 370 | 393 | 343 | 354 | 7,127,500 |
2017/06/27 | 410 | 462 | 367 | 378 | 27,266,500 |
2017/06/26 | 317 | 396 | 305 | 396 | 20,324,000 |
2017/06/23 | 269 | 337 | 265 | 316 | 30,782,100 |
2017/06/22 | 254 | 264 | 248 | 264 | 1,413,200 |
2017/06/21 | 248 | 253 | 246 | 253 | 598,700 |
2017/06/20 | 264 | 267 | 249 | 253 | 1,822,800 |
2017/06/19 | 249 | 262 | 246 | 261 | 2,484,900 |
2017/06/16 | 240 | 248 | 239 | 244 | 614,400 |
2017/06/15 | 247 | 247 | 240 | 240 | 535,300 |
2017/06/14 | 248 | 252 | 242 | 246 | 1,262,600 |
2017/06/13 | 242 | 248 | 236 | 246 | 1,200,700 |
2017/06/12 | 232 | 243 | 230 | 241 | 855,600 |
2017/06/09 | 232 | 237 | 230 | 233 | 464,400 |
2017/06/08 | 234 | 246 | 232 | 233 | 1,938,200 |
2017/06/07 | 229 | 234 | 225 | 232 | 396,600 |
2017/06/06 | 240 | 240 | 230 | 231 | 759,900 |
2017/06/05 | 242 | 245 | 241 | 242 | 472,000 |
2017/06/02 | 244 | 246 | 238 | 239 | 548,800 |
2017/06/01 | 250 | 254 | 243 | 246 | 1,369,000 |
2017/05/31 | 232 | 250 | 231 | 250 | 1,887,200 |
2017/05/30 | 234 | 234 | 229 | 231 | 324,100 |
2017/05/29 | 239 | 240 | 233 | 233 | 498,600 |
2017/05/26 | 244 | 245 | 239 | 240 | 504,000 |
2017/05/25 | 249 | 250 | 241 | 242 | 1,464,400 |
2017/05/24 | 236 | 247 | 234 | 245 | 1,290,400 |
2017/05/23 | 229 | 237 | 226 | 236 | 681,900 |
2017/05/22 | 233 | 235 | 228 | 232 | 565,100 |
2017/05/19 | 238 | 239 | 231 | 232 | 449,200 |
2017/05/18 | 239 | 246 | 231 | 236 | 3,061,600 |
2017/05/17 | 231 | 236 | 227 | 231 | 1,383,300 |
2017/05/16 | 225 | 225 | 220 | 223 | 420,500 |
2017/05/15 | 218 | 226 | 214 | 225 | 465,100 |
2017/05/12 | 217 | 221 | 216 | 220 | 414,500 |
2017/05/11 | 223 | 225 | 217 | 219 | 388,400 |
2017/05/10 | 229 | 229 | 220 | 221 | 768,100 |
2017/05/09 | 224 | 232 | 220 | 228 | 937,600 |
2017/05/08 | 217 | 228 | 212 | 223 | 1,076,600 |
2017/05/02 | 220 | 222 | 217 | 218 | 633,600 |
2017/05/01 | 227 | 228 | 218 | 218 | 1,049,300 |
2017/04/28 | 238 | 242 | 224 | 226 | 2,106,000 |
2017/04/27 | 234 | 249 | 232 | 238 | 2,969,100 |
2017/04/26 | 260 | 263 | 232 | 238 | 9,094,300 |
2017/04/25 | 212 | 270 | 208 | 244 | 24,952,700 |
2017/04/24 | 201 | 240 | 199 | 205 | 4,367,200 |
2017/04/21 | 201 | 204 | 196 | 196 | 155,600 |
2017/04/20 | 201 | 205 | 198 | 201 | 171,900 |
2017/04/19 | 203 | 207 | 196 | 201 | 316,700 |
2017/04/18 | 200 | 205 | 195 | 198 | 155,500 |
2017/04/17 | 189 | 198 | 188 | 197 | 234,100 |
2017/04/14 | 190 | 199 | 190 | 193 | 76,900 |
2017/04/13 | 188 | 200 | 182 | 194 | 517,900 |
2017/04/12 | 204 | 204 | 187 | 193 | 416,300 |
2017/04/11 | 203 | 208 | 203 | 205 | 118,800 |
2017/04/10 | 206 | 209 | 202 | 205 | 88,400 |
2017/04/07 | 204 | 209 | 199 | 208 | 368,300 |
2017/04/06 | 215 | 217 | 200 | 207 | 337,000 |
2017/04/05 | 213 | 219 | 210 | 215 | 237,900 |
2017/04/04 | 219 | 227 | 204 | 212 | 521,500 |
2017/04/03 | 227 | 229 | 219 | 220 | 306,200 |
2017/03/31 | 234 | 239 | 225 | 225 | 661,200 |
2017/03/30 | 242 | 243 | 234 | 242 | 275,900 |
2017/03/29 | 232 | 240 | 232 | 240 | 160,700 |
2017/03/28 | 240 | 245 | 232 | 233 | 316,200 |
2017/03/27 | 249 | 256 | 234 | 238 | 962,900 |
2017/03/24 | 239 | 240 | 233 | 239 | 444,800 |
2017/03/23 | 221 | 239 | 220 | 239 | 699,300 |
2017/03/22 | 221 | 225 | 218 | 223 | 196,100 |
2017/03/21 | 217 | 227 | 215 | 227 | 228,200 |
2017/03/17 | 219 | 221 | 215 | 218 | 173,500 |
2017/03/16 | 213 | 220 | 212 | 220 | 219,900 |
2017/03/15 | 224 | 224 | 214 | 214 | 301,700 |
2017/03/14 | 219 | 221 | 210 | 218 | 986,200 |
2017/03/13 | 231 | 233 | 224 | 224 | 276,400 |
2017/03/10 | 232 | 236 | 231 | 233 | 197,300 |
2017/03/09 | 234 | 237 | 231 | 232 | 235,100 |
2017/03/08 | 239 | 240 | 233 | 233 | 368,400 |
2017/03/07 | 237 | 242 | 237 | 239 | 216,700 |
2017/03/06 | 240 | 243 | 237 | 237 | 562,800 |
2017/03/03 | 243 | 246 | 241 | 243 | 340,700 |
2017/03/02 | 245 | 246 | 240 | 241 | 402,300 |
2017/03/01 | 246 | 248 | 241 | 245 | 399,000 |
2017/02/28 | 244 | 248 | 241 | 246 | 393,600 |
2017/02/27 | 252 | 253 | 237 | 245 | 739,400 |
2017/02/24 | 255 | 259 | 251 | 253 | 697,200 |
2017/02/23 | 252 | 267 | 251 | 255 | 2,901,000 |
2017/02/22 | 250 | 255 | 247 | 252 | 827,300 |
2017/02/21 | 256 | 259 | 248 | 249 | 991,600 |
2017/02/20 | 243 | 254 | 243 | 253 | 784,400 |
2017/02/17 | 237 | 248 | 232 | 243 | 1,148,600 |
2017/02/16 | 251 | 252 | 238 | 240 | 705,500 |
2017/02/15 | 260 | 264 | 246 | 250 | 1,464,700 |
2017/02/14 | 252 | 252 | 239 | 246 | 745,300 |
2017/02/13 | 250 | 260 | 248 | 252 | 882,400 |
2017/02/10 | 250 | 275 | 246 | 247 | 5,612,500 |
2017/02/09 | 251 | 254 | 243 | 246 | 773,400 |
2017/02/08 | 249 | 260 | 246 | 255 | 2,942,600 |
2017/02/07 | 213 | 241 | 212 | 237 | 2,395,000 |
2017/02/06 | 213 | 221 | 209 | 219 | 985,900 |
2017/02/03 | 222 | 224 | 215 | 215 | 615,100 |
2017/02/02 | 231 | 234 | 216 | 222 | 1,134,800 |
2017/02/01 | 238 | 250 | 226 | 230 | 2,473,500 |
2017/01/31 | 255 | 256 | 236 | 238 | 1,943,700 |
2017/01/30 | 258 | 272 | 254 | 258 | 3,184,500 |
2017/01/27 | 235 | 273 | 234 | 265 | 10,545,400 |
2017/01/26 | 231 | 240 | 228 | 232 | 1,958,300 |
2017/01/25 | 249 | 253 | 231 | 235 | 8,765,600 |
2017/01/24 | 215 | 245 | 210 | 241 | 13,371,200 |
2017/01/23 | 208 | 241 | 201 | 212 | 11,913,500 |
2017/01/20 | 188 | 207 | 184 | 205 | 3,936,300 |
2017/01/19 | 192 | 199 | 181 | 187 | 3,459,300 |
2017/01/18 | 172 | 188 | 170 | 188 | 2,482,500 |
2017/01/17 | 174 | 175 | 171 | 172 | 217,800 |
2017/01/16 | 174 | 176 | 173 | 173 | 221,400 |
2017/01/13 | 173 | 178 | 172 | 173 | 494,800 |
2017/01/12 | 173 | 174 | 171 | 171 | 142,000 |
2017/01/11 | 174 | 175 | 171 | 172 | 284,100 |
2017/01/10 | 178 | 178 | 174 | 175 | 238,100 |
2017/01/06 | 178 | 182 | 172 | 175 | 574,200 |
2017/01/05 | 179 | 184 | 176 | 178 | 741,400 |
2017/01/04 | 169 | 179 | 168 | 179 | 566,400 |