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
2021/12/30 103 106 103 106 79,600
2021/12/29 103 105 102 104 118,200
2021/12/28 102 103 101 103 323,600
2021/12/27 103 104 101 103 332,700
2021/12/24 104 105 103 103 182,200
2021/12/23 105 105 104 104 99,300
2021/12/22 104 106 104 105 101,400
2021/12/21 103 105 102 105 241,800
2021/12/20 105 106 103 104 175,500
2021/12/17 108 108 105 105 84,200
2021/12/16 106 108 106 108 104,200
2021/12/15 106 107 105 106 123,900
2021/12/14 105 108 104 106 252,300
2021/12/13 107 109 106 106 148,800
2021/12/10 111 112 104 108 508,600
2021/12/09 109 113 109 111 178,300
2021/12/08 110 110 108 110 100,700
2021/12/07 110 111 108 110 160,200
2021/12/06 105 109 105 109 285,800
2021/12/03 104 106 104 105 80,200
2021/12/02 108 109 102 104 595,800
2021/12/01 109 113 108 110 400,700
2021/11/30 113 117 108 108 597,700
2021/11/29 111 118 111 113 1,064,100
2021/11/26 112 115 109 113 662,300
2021/11/25 107 116 105 114 861,400
2021/11/24 107 109 106 106 107,300
2021/11/22 110 110 107 107 109,600
2021/11/19 110 110 108 108 45,500
2021/11/18 110 110 108 109 124,200
2021/11/17 113 113 109 110 195,200
2021/11/16 114 116 112 112 195,400
2021/11/15 113 117 110 116 612,900
2021/11/12 112 114 109 111 381,900
2021/11/11 111 112 109 112 170,100
2021/11/10 109 112 108 110 150,400
2021/11/09 108 112 106 108 243,000
2021/11/08 109 110 108 108 126,400
2021/11/05 109 109 107 107 55,800
2021/11/04 106 109 106 109 138,000
2021/11/02 106 106 105 106 37,300
2021/11/01 106 107 105 105 69,200
2021/10/29 105 106 105 106 58,500
2021/10/28 104 106 103 105 50,700
2021/10/27 105 105 104 104 46,100
2021/10/26 104 105 104 105 47,600
2021/10/25 104 104 103 103 77,200
2021/10/22 104 106 104 104 91,000
2021/10/21 105 107 104 104 172,200
2021/10/20 106 106 104 104 81,800
2021/10/19 105 106 105 105 29,000
2021/10/18 106 106 105 105 61,000
2021/10/15 104 106 104 105 103,200
2021/10/14 102 104 102 104 49,300
2021/10/13 104 104 102 102 79,100
2021/10/12 107 107 104 104 176,200
2021/10/11 105 106 105 105 92,900
2021/10/08 104 106 103 104 103,200
2021/10/07 101 104 101 102 107,800
2021/10/06 103 104 101 101 175,500
2021/10/05 103 103 100 102 425,200
2021/10/04 107 107 103 104 164,700
2021/10/01 106 107 103 106 216,400
2021/09/30 109 109 105 107 120,400
2021/09/29 105 108 105 107 127,000
2021/09/28 106 107 105 106 64,600
2021/09/27 110 110 106 107 108,600
2021/09/24 107 110 107 109 229,800
2021/09/22 108 109 105 105 273,900
2021/09/21 113 113 109 109 363,500
2021/09/17 108 113 108 113 259,100
2021/09/16 111 111 107 108 242,700
2021/09/15 113 113 110 111 195,300
2021/09/14 114 114 113 114 92,900
2021/09/13 112 115 112 114 88,700
2021/09/10 112 113 111 113 110,600
2021/09/09 114 115 112 112 152,600
2021/09/08 115 117 114 115 131,400
2021/09/07 113 117 113 116 173,600
2021/09/06 117 117 113 115 186,900
2021/09/03 118 118 115 116 176,400
2021/09/02 117 119 117 118 123,600
2021/09/01 118 119 116 118 155,800
2021/08/31 114 118 114 118 235,600
2021/08/30 116 116 114 115 155,200
2021/08/27 114 116 113 116 281,200
2021/08/26 115 116 113 116 260,400
2021/08/25 111 114 111 114 434,300
2021/08/24 110 113 109 112 354,400
2021/08/23 106 110 105 110 230,600
2021/08/20 111 112 107 107 245,800
2021/08/19 108 112 108 111 396,700
2021/08/18 106 110 104 108 271,000
2021/08/17 109 110 105 105 416,400
2021/08/16 114 118 109 110 1,167,600
2021/08/13 110 113 106 113 604,500
2021/08/12 103 113 103 110 973,900
2021/08/11 103 104 102 103 96,900
2021/08/10 101 104 100 104 137,100
2021/08/06 100 102 99 102 86,100
2021/08/05 99 101 98 100 129,900
2021/08/04 102 102 99 99 187,300
2021/08/03 103 104 102 102 77,700
2021/08/02 100 103 100 102 284,100
2021/07/30 106 106 103 103 50,100
2021/07/29 105 106 104 105 151,800
2021/07/28 106 107 103 104 258,100
2021/07/27 107 108 106 107 98,000
2021/07/26 106 108 105 108 103,900
2021/07/21 106 107 105 105 86,600
2021/07/20 106 107 105 105 264,500
2021/07/19 108 108 106 107 176,300
2021/07/16 108 109 107 109 189,800
2021/07/15 112 112 109 110 194,000
2021/07/14 112 112 109 111 153,800
2021/07/13 108 112 108 112 250,200
2021/07/12 109 110 108 108 115,300
2021/07/09 107 110 106 109 267,100
2021/07/08 109 110 107 107 342,600
2021/07/07 109 110 108 110 404,700
2021/07/06 113 113 110 110 278,800
2021/07/05 111 113 111 112 295,700
2021/07/02 110 112 110 111 367,300
2021/07/01 112 113 110 111 393,800
2021/06/30 113 115 111 114 907,300
2021/06/29 118 118 113 114 1,303,800
2021/06/28 121 137 116 118 11,539,900
2021/06/25 108 108 106 108 98,800
2021/06/24 108 109 106 107 219,700
2021/06/23 107 109 106 108 194,200
2021/06/22 108 109 106 107 122,300
2021/06/21 109 110 104 106 395,400
2021/06/18 114 114 110 110 337,600
2021/06/17 113 114 111 114 385,500
2021/06/16 111 113 110 111 412,700
2021/06/15 115 115 110 112 1,037,600
2021/06/14 107 124 107 115 6,811,900
2021/06/11 108 108 105 105 165,900
2021/06/10 104 110 104 109 638,500
2021/06/09 103 105 102 104 128,700
2021/06/08 102 104 102 102 147,100
2021/06/07 102 103 101 101 71,500
2021/06/04 103 104 102 102 49,600
2021/06/03 103 104 102 104 80,100
2021/06/02 103 105 103 104 96,700
2021/06/01 105 105 103 104 54,300
2021/05/31 104 104 102 103 51,600
2021/05/28 104 105 101 104 204,500
2021/05/27 104 104 103 103 73,200
2021/05/26 104 106 103 104 116,300
2021/05/25 107 107 104 104 152,700
2021/05/24 104 106 103 104 100,500
2021/05/21 104 106 103 105 73,100
2021/05/20 102 105 102 104 119,800
2021/05/19 103 105 102 103 133,300
2021/05/18 102 106 101 105 152,200
2021/05/17 106 106 102 103 226,000
2021/05/14 105 106 104 105 159,100
2021/05/13 106 106 103 105 179,300
2021/05/12 111 112 106 107 371,500
2021/05/11 116 116 110 112 151,400
2021/05/10 113 116 112 116 76,000
2021/05/07 112 114 112 113 107,000
2021/05/06 111 114 111 113 81,100
2021/04/30 113 114 111 112 178,600
2021/04/28 116 117 112 113 201,400
2021/04/27 112 115 111 115 202,500
2021/04/26 111 113 109 111 134,200
2021/04/23 115 115 110 111 178,400
2021/04/22 109 113 109 111 93,700
2021/04/21 113 113 109 109 286,700
2021/04/20 115 115 113 113 122,300
2021/04/19 115 116 114 116 75,500
2021/04/16 116 116 114 116 121,600
2021/04/15 115 116 114 116 140,000
2021/04/14 116 118 115 115 101,800
2021/04/13 114 117 114 115 96,000
2021/04/12 116 117 114 114 165,200
2021/04/09 117 118 116 116 149,100
2021/04/08 118 118 116 118 190,000
2021/04/07 118 121 117 118 211,400
2021/04/06 122 123 117 119 398,200
2021/04/05 122 124 120 122 197,200
2021/04/02 125 125 122 123 200,500
2021/04/01 123 125 122 124 174,200
2021/03/31 122 123 120 122 257,800
2021/03/30 120 122 119 121 131,500
2021/03/29 120 122 118 118 189,000
2021/03/26 121 122 118 120 245,200
2021/03/25 118 121 116 117 264,400
2021/03/24 121 123 116 117 643,500
2021/03/23 127 128 125 125 348,100
2021/03/22 124 128 122 126 369,700
2021/03/19 128 128 125 125 743,800
2021/03/18 129 131 127 130 1,099,600
2021/03/17 125 131 124 131 1,103,200
2021/03/16 123 126 122 124 806,500
2021/03/15 119 126 118 125 1,460,900
2021/03/12 119 120 116 118 515,400
2021/03/11 122 122 118 121 590,900
2021/03/10 122 127 119 121 1,629,900
2021/03/09 111 120 110 119 1,323,700
2021/03/08 115 121 112 112 1,709,100
2021/03/05 106 115 103 114 1,219,700
2021/03/04 110 111 106 106 424,100
2021/03/03 108 110 107 110 292,800
2021/03/02 109 111 106 108 710,800
2021/03/01 104 109 104 108 587,800
2021/02/26 104 106 102 103 753,900
2021/02/25 106 108 104 105 619,000
2021/02/24 110 110 104 107 1,332,500
2021/02/22 117 118 110 113 2,957,600
2021/02/19 110 114 105 109 3,025,000
2021/02/18 135 136 113 115 8,138,700
2021/02/17 117 142 112 132 20,422,000
2021/02/16 102 113 100 109 3,114,100
2021/02/15 99 103 98 103 1,237,000
2021/02/12 97 98 94 97 716,200
2021/02/10 98 98 95 97 675,500
2021/02/09 105 109 98 98 3,699,100
2021/02/08 97 101 97 98 568,300
2021/02/05 98 98 96 96 174,300
2021/02/04 98 99 95 97 385,000
2021/02/03 95 98 95 97 316,000
2021/02/02 94 96 94 95 296,100
2021/02/01 90 94 89 92 533,500
2021/01/29 97 97 90 91 1,166,400
2021/01/28 97 98 95 96 543,100
2021/01/27 100 101 98 98 360,000
2021/01/26 102 102 99 99 427,700
2021/01/25 102 103 99 102 418,100
2021/01/22 100 101 98 101 464,400
2021/01/21 99 102 96 99 1,037,400
2021/01/20 103 104 99 99 903,400
2021/01/19 103 105 102 102 610,600
2021/01/18 104 104 101 101 741,400
2021/01/15 109 111 104 104 2,020,000
2021/01/14 109 118 102 106 4,925,700
2021/01/13 116 128 109 112 5,793,000
2021/01/12 119 121 110 116 4,280,200
2021/01/08 140 154 124 127 15,669,900
2021/01/07 133 155 123 150 42,218,400
2021/01/06 79 108 79 108 10,259,400
2021/01/05 78 79 77 78 22,800
2021/01/04 78 79 77 78 43,200

このページの先頭へ