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 |
---|---|---|---|---|---|
2019/12/30 | 149 | 149 | 146 | 147 | 65,800 |
2019/12/27 | 148 | 149 | 147 | 147 | 97,300 |
2019/12/26 | 149 | 149 | 147 | 148 | 228,400 |
2019/12/25 | 150 | 151 | 147 | 147 | 191,600 |
2019/12/24 | 150 | 151 | 149 | 149 | 113,900 |
2019/12/23 | 150 | 151 | 149 | 149 | 211,300 |
2019/12/20 | 150 | 152 | 150 | 151 | 75,700 |
2019/12/19 | 151 | 152 | 150 | 150 | 115,400 |
2019/12/18 | 152 | 152 | 150 | 150 | 56,500 |
2019/12/17 | 150 | 152 | 150 | 152 | 103,600 |
2019/12/16 | 153 | 154 | 151 | 151 | 57,700 |
2019/12/13 | 152 | 154 | 152 | 152 | 90,600 |
2019/12/12 | 153 | 155 | 151 | 152 | 163,000 |
2019/12/11 | 153 | 155 | 153 | 153 | 86,600 |
2019/12/10 | 154 | 155 | 153 | 153 | 134,900 |
2019/12/09 | 153 | 155 | 152 | 153 | 134,300 |
2019/12/06 | 153 | 155 | 152 | 152 | 109,800 |
2019/12/05 | 154 | 154 | 152 | 153 | 98,200 |
2019/12/04 | 154 | 155 | 153 | 154 | 37,400 |
2019/12/03 | 153 | 155 | 152 | 154 | 61,100 |
2019/12/02 | 154 | 156 | 154 | 154 | 75,600 |
2019/11/29 | 155 | 156 | 154 | 154 | 48,800 |
2019/11/28 | 156 | 156 | 154 | 154 | 85,200 |
2019/11/27 | 155 | 157 | 155 | 155 | 101,400 |
2019/11/26 | 157 | 158 | 155 | 155 | 126,500 |
2019/11/25 | 155 | 158 | 155 | 157 | 143,400 |
2019/11/22 | 156 | 156 | 153 | 156 | 135,900 |
2019/11/21 | 156 | 157 | 153 | 155 | 127,100 |
2019/11/20 | 154 | 160 | 154 | 156 | 148,600 |
2019/11/19 | 154 | 156 | 154 | 154 | 58,400 |
2019/11/18 | 154 | 155 | 153 | 153 | 51,900 |
2019/11/15 | 153 | 155 | 153 | 155 | 69,600 |
2019/11/14 | 154 | 155 | 153 | 153 | 46,200 |
2019/11/13 | 155 | 155 | 153 | 153 | 55,500 |
2019/11/12 | 156 | 156 | 153 | 155 | 153,400 |
2019/11/11 | 155 | 158 | 155 | 158 | 167,800 |
2019/11/08 | 156 | 157 | 155 | 157 | 26,000 |
2019/11/07 | 155 | 157 | 155 | 155 | 49,000 |
2019/11/06 | 158 | 158 | 155 | 155 | 105,200 |
2019/11/05 | 159 | 159 | 156 | 157 | 78,200 |
2019/11/01 | 153 | 159 | 153 | 158 | 159,500 |
2019/10/31 | 154 | 156 | 153 | 153 | 99,400 |
2019/10/30 | 157 | 158 | 153 | 153 | 215,300 |
2019/10/29 | 158 | 159 | 156 | 156 | 113,100 |
2019/10/28 | 159 | 160 | 158 | 158 | 28,300 |
2019/10/25 | 162 | 162 | 158 | 158 | 110,100 |
2019/10/24 | 162 | 162 | 160 | 161 | 47,700 |
2019/10/23 | 164 | 164 | 159 | 160 | 220,100 |
2019/10/21 | 162 | 165 | 161 | 164 | 184,300 |
2019/10/18 | 155 | 163 | 155 | 162 | 342,100 |
2019/10/17 | 155 | 156 | 154 | 155 | 55,400 |
2019/10/16 | 156 | 156 | 155 | 156 | 39,000 |
2019/10/15 | 155 | 156 | 154 | 155 | 62,000 |
2019/10/11 | 155 | 157 | 153 | 155 | 76,500 |
2019/10/10 | 154 | 156 | 154 | 155 | 35,500 |
2019/10/09 | 153 | 156 | 152 | 156 | 45,500 |
2019/10/08 | 153 | 156 | 153 | 154 | 45,900 |
2019/10/07 | 153 | 156 | 152 | 153 | 195,700 |
2019/10/04 | 156 | 158 | 156 | 158 | 28,600 |
2019/10/03 | 158 | 158 | 155 | 156 | 37,600 |
2019/10/02 | 157 | 160 | 156 | 160 | 44,000 |
2019/10/01 | 158 | 159 | 156 | 157 | 86,000 |
2019/09/30 | 159 | 159 | 157 | 158 | 75,100 |
2019/09/27 | 163 | 163 | 159 | 159 | 178,300 |
2019/09/26 | 163 | 165 | 162 | 163 | 84,700 |
2019/09/25 | 162 | 164 | 162 | 162 | 69,900 |
2019/09/24 | 161 | 165 | 161 | 163 | 67,300 |
2019/09/20 | 164 | 165 | 162 | 162 | 43,300 |
2019/09/19 | 161 | 165 | 161 | 165 | 60,200 |
2019/09/18 | 164 | 164 | 161 | 161 | 48,200 |
2019/09/17 | 161 | 165 | 161 | 164 | 55,100 |
2019/09/13 | 161 | 163 | 160 | 163 | 77,100 |
2019/09/12 | 163 | 165 | 163 | 163 | 72,900 |
2019/09/11 | 161 | 163 | 161 | 161 | 43,400 |
2019/09/10 | 166 | 166 | 160 | 160 | 46,300 |
2019/09/09 | 162 | 167 | 160 | 164 | 68,300 |
2019/09/06 | 162 | 164 | 161 | 161 | 86,200 |
2019/09/05 | 158 | 162 | 158 | 162 | 85,700 |
2019/09/04 | 159 | 159 | 157 | 158 | 27,500 |
2019/09/03 | 161 | 162 | 158 | 159 | 78,700 |
2019/09/02 | 158 | 163 | 156 | 157 | 120,300 |
2019/08/30 | 153 | 156 | 153 | 155 | 107,200 |
2019/08/29 | 156 | 170 | 152 | 152 | 737,600 |
2019/08/28 | 157 | 158 | 151 | 151 | 140,000 |
2019/08/27 | 159 | 162 | 158 | 158 | 88,600 |
2019/08/26 | 165 | 165 | 159 | 161 | 133,500 |
2019/08/23 | 169 | 169 | 166 | 168 | 80,400 |
2019/08/22 | 171 | 173 | 170 | 171 | 26,400 |
2019/08/21 | 171 | 173 | 170 | 173 | 19,900 |
2019/08/20 | 170 | 172 | 169 | 172 | 55,600 |
2019/08/19 | 169 | 171 | 169 | 169 | 28,300 |
2019/08/16 | 170 | 174 | 168 | 169 | 104,000 |
2019/08/15 | 170 | 174 | 170 | 170 | 113,200 |
2019/08/14 | 175 | 175 | 172 | 174 | 54,000 |
2019/08/13 | 175 | 175 | 173 | 175 | 34,300 |
2019/08/09 | 174 | 176 | 172 | 176 | 69,900 |
2019/08/08 | 173 | 175 | 171 | 173 | 81,800 |
2019/08/07 | 178 | 178 | 171 | 175 | 63,000 |
2019/08/06 | 169 | 175 | 164 | 175 | 120,400 |
2019/08/05 | 185 | 185 | 170 | 174 | 269,200 |
2019/08/02 | 190 | 192 | 184 | 186 | 369,200 |
2019/08/01 | 183 | 194 | 183 | 193 | 525,100 |
2019/07/31 | 185 | 186 | 182 | 185 | 58,600 |
2019/07/30 | 181 | 186 | 178 | 185 | 112,900 |
2019/07/29 | 181 | 183 | 180 | 180 | 49,100 |
2019/07/26 | 182 | 184 | 180 | 182 | 52,700 |
2019/07/25 | 185 | 187 | 182 | 182 | 136,900 |
2019/07/24 | 180 | 185 | 175 | 185 | 221,400 |
2019/07/23 | 179 | 181 | 176 | 178 | 75,300 |
2019/07/22 | 175 | 178 | 174 | 176 | 47,200 |
2019/07/19 | 172 | 178 | 172 | 177 | 78,500 |
2019/07/18 | 171 | 172 | 170 | 170 | 41,300 |
2019/07/17 | 171 | 173 | 170 | 172 | 62,800 |
2019/07/16 | 171 | 175 | 169 | 171 | 160,300 |
2019/07/12 | 185 | 185 | 176 | 176 | 206,900 |
2019/07/11 | 185 | 186 | 182 | 182 | 148,700 |
2019/07/10 | 184 | 187 | 182 | 185 | 219,800 |
2019/07/09 | 193 | 193 | 183 | 186 | 272,200 |
2019/07/08 | 193 | 200 | 186 | 191 | 1,669,600 |
2019/07/05 | 182 | 185 | 181 | 184 | 230,300 |
2019/07/04 | 184 | 186 | 182 | 182 | 243,200 |
2019/07/03 | 178 | 184 | 178 | 184 | 166,100 |
2019/07/02 | 179 | 181 | 177 | 180 | 209,100 |
2019/07/01 | 175 | 180 | 173 | 179 | 332,000 |
2019/06/28 | 174 | 179 | 171 | 173 | 512,600 |
2019/06/27 | 169 | 174 | 168 | 173 | 212,400 |
2019/06/26 | 168 | 171 | 164 | 171 | 161,900 |
2019/06/25 | 179 | 184 | 167 | 169 | 2,080,900 |
2019/06/24 | 158 | 160 | 157 | 160 | 108,500 |
2019/06/21 | 159 | 159 | 157 | 157 | 79,100 |
2019/06/20 | 151 | 158 | 151 | 157 | 130,600 |
2019/06/19 | 150 | 153 | 149 | 152 | 148,900 |
2019/06/18 | 153 | 154 | 149 | 149 | 74,400 |
2019/06/17 | 153 | 155 | 152 | 154 | 102,200 |
2019/06/14 | 146 | 153 | 146 | 153 | 102,700 |
2019/06/13 | 151 | 152 | 146 | 147 | 188,100 |
2019/06/12 | 154 | 155 | 152 | 153 | 58,900 |
2019/06/11 | 150 | 154 | 149 | 153 | 97,900 |
2019/06/10 | 150 | 154 | 147 | 150 | 250,800 |
2019/06/07 | 146 | 149 | 146 | 148 | 77,900 |
2019/06/06 | 143 | 149 | 143 | 146 | 105,700 |
2019/06/05 | 142 | 147 | 142 | 145 | 147,900 |
2019/06/04 | 144 | 144 | 139 | 139 | 208,200 |
2019/06/03 | 148 | 148 | 140 | 141 | 305,200 |
2019/05/31 | 152 | 152 | 149 | 150 | 82,200 |
2019/05/30 | 152 | 155 | 150 | 151 | 74,900 |
2019/05/29 | 155 | 155 | 151 | 151 | 104,200 |
2019/05/28 | 161 | 161 | 156 | 157 | 158,800 |
2019/05/27 | 147 | 163 | 146 | 159 | 636,300 |
2019/05/24 | 145 | 148 | 145 | 146 | 172,500 |
2019/05/23 | 152 | 153 | 149 | 149 | 107,000 |
2019/05/22 | 150 | 153 | 150 | 152 | 83,900 |
2019/05/21 | 151 | 151 | 149 | 149 | 94,500 |
2019/05/20 | 154 | 157 | 151 | 151 | 103,700 |
2019/05/17 | 152 | 156 | 152 | 155 | 68,200 |
2019/05/16 | 154 | 158 | 150 | 152 | 197,900 |
2019/05/15 | 161 | 162 | 155 | 156 | 294,400 |
2019/05/14 | 163 | 166 | 161 | 164 | 155,000 |
2019/05/13 | 167 | 170 | 167 | 169 | 70,100 |
2019/05/10 | 170 | 171 | 166 | 170 | 104,900 |
2019/05/09 | 167 | 172 | 167 | 170 | 119,200 |
2019/05/08 | 171 | 171 | 169 | 169 | 54,000 |
2019/05/07 | 167 | 174 | 167 | 168 | 116,600 |
2019/04/26 | 165 | 169 | 165 | 166 | 129,900 |
2019/04/25 | 164 | 167 | 164 | 166 | 62,100 |
2019/04/24 | 166 | 169 | 166 | 167 | 100,300 |
2019/04/23 | 166 | 167 | 165 | 166 | 99,700 |
2019/04/22 | 171 | 173 | 167 | 167 | 157,800 |
2019/04/19 | 172 | 174 | 171 | 171 | 98,300 |
2019/04/18 | 175 | 175 | 171 | 171 | 164,300 |
2019/04/17 | 174 | 176 | 173 | 175 | 128,500 |
2019/04/16 | 177 | 178 | 175 | 175 | 67,900 |
2019/04/15 | 175 | 177 | 175 | 177 | 87,900 |
2019/04/12 | 175 | 175 | 173 | 175 | 105,400 |
2019/04/11 | 177 | 177 | 175 | 175 | 75,100 |
2019/04/10 | 175 | 178 | 174 | 176 | 91,800 |
2019/04/09 | 178 | 179 | 175 | 176 | 139,000 |
2019/04/08 | 177 | 180 | 177 | 179 | 140,100 |
2019/04/05 | 176 | 177 | 174 | 176 | 100,700 |
2019/04/04 | 175 | 178 | 175 | 175 | 141,700 |
2019/04/03 | 176 | 178 | 174 | 175 | 152,100 |
2019/04/02 | 175 | 184 | 172 | 175 | 383,200 |
2019/04/01 | 175 | 177 | 173 | 174 | 176,300 |
2019/03/29 | 175 | 177 | 174 | 174 | 91,300 |
2019/03/28 | 177 | 179 | 173 | 174 | 264,100 |
2019/03/27 | 176 | 180 | 176 | 179 | 123,700 |
2019/03/26 | 176 | 180 | 174 | 176 | 160,700 |
2019/03/25 | 175 | 178 | 174 | 176 | 150,000 |
2019/03/22 | 180 | 182 | 179 | 180 | 131,500 |
2019/03/20 | 179 | 181 | 179 | 179 | 110,000 |
2019/03/19 | 182 | 182 | 178 | 178 | 227,800 |
2019/03/18 | 180 | 186 | 179 | 183 | 177,900 |
2019/03/15 | 179 | 181 | 177 | 181 | 163,900 |
2019/03/14 | 180 | 182 | 177 | 177 | 165,200 |
2019/03/13 | 180 | 180 | 177 | 179 | 179,400 |
2019/03/12 | 181 | 185 | 179 | 181 | 166,300 |
2019/03/11 | 179 | 181 | 178 | 181 | 160,000 |
2019/03/08 | 187 | 188 | 178 | 181 | 408,900 |
2019/03/07 | 193 | 194 | 190 | 190 | 185,300 |
2019/03/06 | 195 | 196 | 193 | 194 | 194,500 |
2019/03/05 | 196 | 197 | 193 | 193 | 202,500 |
2019/03/04 | 205 | 212 | 193 | 196 | 1,851,400 |
2019/03/01 | 191 | 192 | 186 | 189 | 303,400 |
2019/02/28 | 193 | 198 | 189 | 192 | 309,900 |
2019/02/27 | 191 | 198 | 190 | 196 | 268,300 |
2019/02/26 | 193 | 195 | 189 | 191 | 336,700 |
2019/02/25 | 190 | 194 | 186 | 193 | 307,700 |
2019/02/22 | 182 | 191 | 181 | 189 | 334,600 |
2019/02/21 | 182 | 184 | 181 | 182 | 178,500 |
2019/02/20 | 185 | 185 | 181 | 182 | 137,400 |
2019/02/19 | 178 | 187 | 178 | 185 | 219,400 |
2019/02/18 | 182 | 182 | 178 | 178 | 150,100 |
2019/02/15 | 177 | 182 | 176 | 181 | 182,100 |
2019/02/14 | 180 | 183 | 177 | 179 | 265,400 |
2019/02/13 | 179 | 181 | 178 | 180 | 75,000 |
2019/02/12 | 176 | 180 | 176 | 178 | 88,800 |
2019/02/08 | 179 | 180 | 176 | 177 | 203,500 |
2019/02/07 | 186 | 187 | 180 | 181 | 137,600 |
2019/02/06 | 182 | 186 | 181 | 185 | 127,200 |
2019/02/05 | 188 | 188 | 181 | 181 | 159,500 |
2019/02/04 | 185 | 189 | 184 | 186 | 312,300 |
2019/02/01 | 180 | 187 | 180 | 185 | 255,300 |
2019/01/31 | 178 | 183 | 177 | 180 | 190,400 |
2019/01/30 | 178 | 180 | 177 | 177 | 149,600 |
2019/01/29 | 179 | 182 | 177 | 180 | 179,800 |
2019/01/28 | 183 | 184 | 180 | 182 | 136,400 |
2019/01/25 | 179 | 184 | 179 | 183 | 169,100 |
2019/01/24 | 176 | 181 | 175 | 181 | 223,800 |
2019/01/23 | 177 | 181 | 174 | 177 | 225,700 |
2019/01/22 | 189 | 191 | 179 | 179 | 594,700 |
2019/01/21 | 183 | 184 | 177 | 177 | 205,200 |
2019/01/18 | 186 | 187 | 180 | 180 | 170,400 |
2019/01/17 | 178 | 186 | 177 | 185 | 401,500 |
2019/01/16 | 175 | 181 | 175 | 177 | 221,200 |
2019/01/15 | 173 | 177 | 171 | 176 | 256,400 |
2019/01/11 | 177 | 181 | 172 | 172 | 413,500 |
2019/01/10 | 177 | 181 | 176 | 178 | 208,100 |
2019/01/09 | 188 | 190 | 177 | 177 | 837,400 |
2019/01/08 | 207 | 219 | 189 | 189 | 2,814,500 |
2019/01/07 | 179 | 189 | 177 | 184 | 612,000 |
2019/01/04 | 167 | 181 | 167 | 179 | 442,100 |