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
2020/12/30 77 78 76 78 133,000
2020/12/29 75 77 75 77 139,800
2020/12/28 76 76 74 76 389,200
2020/12/25 76 77 75 75 137,300
2020/12/24 77 77 76 76 168,200
2020/12/23 77 79 76 76 253,600
2020/12/22 80 80 77 77 257,500
2020/12/21 77 86 76 80 1,328,700
2020/12/18 77 83 76 77 465,000
2020/12/17 78 78 76 76 232,700
2020/12/16 80 80 78 78 144,600
2020/12/15 80 80 79 79 152,300
2020/12/14 81 82 79 80 210,900
2020/12/11 81 82 81 81 190,200
2020/12/10 84 84 82 83 334,900
2020/12/09 86 86 84 84 131,000
2020/12/08 86 87 85 86 62,500
2020/12/07 86 88 86 86 125,800
2020/12/04 87 88 87 87 124,700
2020/12/03 85 88 85 88 280,800
2020/12/02 88 88 86 87 154,300
2020/12/01 87 88 86 87 176,000
2020/11/30 89 90 87 87 130,200
2020/11/27 89 90 88 88 144,700
2020/11/26 89 90 88 90 84,100
2020/11/25 91 91 89 90 79,600
2020/11/24 91 92 90 91 88,400
2020/11/20 90 91 89 90 48,700
2020/11/19 91 91 90 90 13,500
2020/11/18 90 91 90 90 50,600
2020/11/17 92 92 90 91 70,000
2020/11/16 92 93 91 91 154,200
2020/11/13 95 95 92 95 164,400
2020/11/12 93 94 91 94 83,600
2020/11/11 92 94 91 92 119,000
2020/11/10 91 92 90 91 81,000
2020/11/09 92 92 89 90 60,500
2020/11/06 91 91 89 91 23,500
2020/11/05 90 91 89 90 91,500
2020/11/04 89 90 88 89 28,800
2020/11/02 88 90 87 88 93,800
2020/10/30 91 91 87 87 95,200
2020/10/29 89 91 89 89 91,300
2020/10/28 93 93 90 90 119,800
2020/10/27 92 93 91 92 62,800
2020/10/26 94 94 92 92 46,500
2020/10/23 94 94 92 93 105,200
2020/10/22 96 97 93 94 223,000
2020/10/21 96 98 96 96 64,400
2020/10/20 95 104 94 98 928,400
2020/10/19 93 97 93 95 130,600
2020/10/16 96 97 93 93 134,600
2020/10/15 99 99 96 96 58,100
2020/10/14 97 99 96 98 73,300
2020/10/13 98 98 96 98 62,000
2020/10/12 98 98 96 96 103,500
2020/10/09 96 98 95 97 112,700
2020/10/08 94 98 94 97 240,100
2020/10/07 94 94 93 94 25,700
2020/10/06 94 95 93 94 124,100
2020/10/05 93 94 93 93 38,700
2020/10/02 94 95 92 92 101,400
2020/09/30 95 95 93 94 86,400
2020/09/29 95 96 93 95 143,600
2020/09/28 94 95 93 94 77,900
2020/09/25 93 94 92 93 73,300
2020/09/24 94 96 92 92 226,700
2020/09/23 96 96 94 94 210,300
2020/09/18 100 104 97 97 643,600
2020/09/17 96 99 94 98 321,100
2020/09/16 95 95 94 94 114,400
2020/09/15 96 96 94 94 103,000
2020/09/14 94 96 94 95 174,800
2020/09/11 93 95 93 95 120,600
2020/09/10 93 94 92 94 121,100
2020/09/09 92 93 91 93 60,000
2020/09/08 92 92 91 92 83,500
2020/09/07 93 94 91 91 146,000
2020/09/04 93 95 93 93 127,000
2020/09/03 96 96 94 94 77,700
2020/09/02 96 96 95 95 65,200
2020/09/01 96 96 94 95 61,000
2020/08/31 96 96 94 96 62,900
2020/08/28 98 99 92 94 512,100
2020/08/27 99 112 97 97 2,484,300
2020/08/26 97 98 96 96 82,600
2020/08/25 96 98 96 98 96,300
2020/08/24 97 97 96 96 53,800
2020/08/21 97 97 95 96 69,500
2020/08/20 96 97 95 96 40,800
2020/08/19 96 99 95 95 163,300
2020/08/18 98 99 96 96 99,500
2020/08/17 96 99 94 98 143,100
2020/08/14 94 96 94 95 101,800
2020/08/13 95 95 93 94 206,900
2020/08/12 92 94 92 94 92,700
2020/08/11 91 93 90 92 92,900
2020/08/07 91 93 90 91 107,100
2020/08/06 93 93 91 91 112,500
2020/08/05 92 94 92 92 107,800
2020/08/04 93 95 92 94 152,500
2020/08/03 89 92 88 91 149,100
2020/07/31 96 97 87 89 590,100
2020/07/30 100 114 97 97 2,312,200
2020/07/29 95 95 92 95 158,200
2020/07/28 98 98 95 95 82,400
2020/07/27 98 98 95 97 75,800
2020/07/22 96 99 96 99 86,700
2020/07/21 96 98 96 97 86,300
2020/07/20 95 97 93 96 131,500
2020/07/17 99 101 93 95 267,000
2020/07/16 104 104 98 98 121,200
2020/07/15 102 104 102 102 89,100
2020/07/14 101 102 100 100 75,800
2020/07/13 100 102 100 100 129,100
2020/07/10 103 103 100 100 176,800
2020/07/09 102 106 101 104 263,800
2020/07/08 103 104 101 102 157,900
2020/07/07 105 105 102 104 81,400
2020/07/06 100 106 99 105 127,000
2020/07/03 98 102 98 100 122,400
2020/07/02 102 103 97 98 310,900
2020/07/01 105 106 101 101 293,700
2020/06/30 107 109 104 104 143,600
2020/06/29 110 110 105 105 264,300
2020/06/26 115 115 109 112 647,400
2020/06/25 117 120 115 117 287,700
2020/06/24 120 124 118 119 332,600
2020/06/23 119 121 116 119 318,700
2020/06/22 115 121 114 119 420,900
2020/06/19 115 117 112 114 220,400
2020/06/18 117 117 112 113 228,600
2020/06/17 116 120 113 116 422,600
2020/06/16 113 120 111 115 616,200
2020/06/15 118 119 108 108 790,600
2020/06/12 117 124 114 117 1,294,900
2020/06/11 117 151 116 129 11,156,200
2020/06/10 112 116 112 114 268,900
2020/06/09 116 117 112 112 278,500
2020/06/08 114 118 111 116 387,000
2020/06/05 108 115 106 112 422,400
2020/06/04 115 116 109 109 573,500
2020/06/03 121 121 113 116 2,012,100
2020/06/02 101 129 100 129 7,302,400
2020/06/01 100 101 98 99 93,800
2020/05/29 100 101 97 100 296,900
2020/05/28 101 107 99 100 537,400
2020/05/27 95 107 95 103 1,528,400
2020/05/26 92 95 90 94 494,400
2020/05/25 93 94 89 91 403,000
2020/05/22 86 88 86 86 100,000
2020/05/21 87 88 86 86 123,300
2020/05/20 86 88 86 87 48,600
2020/05/19 89 89 87 87 111,400
2020/05/18 89 91 86 87 348,500
2020/05/15 90 95 89 94 653,600
2020/05/14 86 90 83 85 219,900
2020/05/13 85 89 85 86 130,000
2020/05/12 87 94 84 86 483,600
2020/05/11 79 90 79 87 425,800
2020/05/08 82 83 80 80 139,200
2020/05/07 79 82 78 82 198,400
2020/05/01 82 85 80 80 115,000
2020/04/30 82 83 81 82 131,700
2020/04/28 79 81 79 79 163,000
2020/04/27 78 81 76 79 165,900
2020/04/24 78 78 75 75 50,300
2020/04/23 76 78 75 78 83,400
2020/04/22 77 78 75 75 122,900
2020/04/21 82 82 78 78 207,400
2020/04/20 81 84 80 83 288,100
2020/04/17 76 85 76 81 905,100
2020/04/16 76 77 74 75 96,900
2020/04/15 76 78 75 76 100,200
2020/04/14 73 77 72 75 154,200
2020/04/13 74 75 70 73 315,000
2020/04/10 76 78 74 75 166,800
2020/04/09 75 80 74 76 158,500
2020/04/08 71 86 69 77 1,015,800
2020/04/07 68 71 68 69 145,500
2020/04/06 67 68 66 67 86,700
2020/04/03 69 70 66 67 124,500
2020/04/02 68 69 67 68 59,100
2020/04/01 71 73 68 68 137,200
2020/03/31 71 73 70 70 53,500
2020/03/30 71 72 70 71 94,800
2020/03/27 77 77 74 75 66,800
2020/03/26 75 77 74 75 133,400
2020/03/25 75 79 74 78 255,300
2020/03/24 70 73 70 72 139,500
2020/03/23 68 69 67 68 66,000
2020/03/19 74 75 63 68 164,900
2020/03/18 73 78 73 73 192,200
2020/03/17 61 73 60 73 321,000
2020/03/16 69 70 65 65 266,600
2020/03/13 61 71 59 64 778,800
2020/03/12 71 74 65 71 639,200
2020/03/11 78 80 73 74 179,300
2020/03/10 73 80 63 77 556,400
2020/03/09 84 84 76 78 422,900
2020/03/06 89 90 87 88 229,000
2020/03/05 94 95 92 92 238,500
2020/03/04 88 93 88 92 160,000
2020/03/03 95 95 87 90 722,100
2020/03/02 94 98 92 93 806,700
2020/02/28 95 95 82 89 1,348,100
2020/02/27 110 111 99 100 329,900
2020/02/26 116 117 104 109 609,700
2020/02/25 118 121 117 118 258,200
2020/02/21 128 129 125 126 72,400
2020/02/20 129 130 127 127 60,800
2020/02/19 125 127 123 126 139,000
2020/02/18 133 133 125 125 239,900
2020/02/17 138 138 130 131 216,800
2020/02/14 137 139 137 138 129,800
2020/02/13 139 139 137 137 47,600
2020/02/12 139 139 137 139 44,700
2020/02/10 139 140 137 137 41,200
2020/02/07 140 141 139 139 43,600
2020/02/06 140 142 139 140 56,800
2020/02/05 141 142 137 139 84,600
2020/02/04 140 141 138 140 47,300
2020/02/03 138 140 137 138 140,400
2020/01/31 137 143 137 143 85,500
2020/01/30 140 141 136 137 289,000
2020/01/29 143 143 140 140 69,100
2020/01/28 142 143 140 142 77,300
2020/01/27 143 145 142 143 52,300
2020/01/24 144 146 144 145 63,600
2020/01/23 147 147 142 144 133,000
2020/01/22 147 149 147 147 59,800
2020/01/21 148 149 147 147 48,200
2020/01/20 149 149 147 149 46,200
2020/01/17 147 150 147 149 49,400
2020/01/16 149 149 147 149 53,300
2020/01/15 148 149 147 148 36,600
2020/01/14 148 149 147 147 65,100
2020/01/10 148 149 148 149 96,300
2020/01/09 145 148 142 147 125,100
2020/01/08 146 147 141 142 244,200
2020/01/07 147 149 146 147 63,000
2020/01/06 146 148 144 147 83,000

このページの先頭へ