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
2022/12/30 66 67 65 67 85,200
2022/12/29 67 67 63 65 584,100
2022/12/28 67 68 65 67 240,700
2022/12/27 65 68 65 67 383,500
2022/12/26 66 67 65 65 305,400
2022/12/23 67 67 66 66 186,400
2022/12/22 68 68 67 67 84,700
2022/12/21 67 69 66 67 185,100
2022/12/20 70 70 66 67 547,600
2022/12/19 72 72 69 71 320,100
2022/12/16 73 73 71 73 144,200
2022/12/15 76 76 72 73 528,700
2022/12/14 74 76 74 76 164,100
2022/12/13 75 77 74 75 444,000
2022/12/12 73 78 72 76 895,600
2022/12/09 72 83 71 75 3,090,600
2022/12/08 72 72 69 70 413,100
2022/12/07 74 74 71 73 249,900
2022/12/06 70 79 70 74 1,945,700
2022/12/05 66 75 66 68 800,800
2022/12/02 67 67 66 66 35,200
2022/12/01 67 68 66 67 22,100
2022/11/30 67 68 66 68 93,300
2022/11/29 67 68 67 68 28,400
2022/11/28 67 68 66 68 44,600
2022/11/25 67 68 66 68 81,300
2022/11/24 66 67 66 66 84,200
2022/11/22 67 68 66 66 106,800
2022/11/21 67 67 66 66 83,700
2022/11/18 67 67 66 66 30,300
2022/11/17 67 67 66 66 62,800
2022/11/16 68 68 67 67 121,800
2022/11/15 68 69 68 68 25,500
2022/11/14 68 69 68 68 228,800
2022/11/11 69 72 69 71 178,000
2022/11/10 69 70 69 69 63,200
2022/11/09 69 70 68 70 95,800
2022/11/08 69 69 68 69 29,600
2022/11/07 69 70 69 69 17,900
2022/11/04 69 70 68 69 45,200
2022/11/02 69 70 69 69 43,000
2022/11/01 68 70 68 69 57,400
2022/10/31 69 69 68 68 18,700
2022/10/28 69 69 68 68 26,900
2022/10/27 68 69 68 69 10,500
2022/10/26 70 70 68 68 155,200
2022/10/25 68 70 68 70 75,700
2022/10/24 69 70 69 70 15,000
2022/10/21 68 70 68 68 26,500
2022/10/20 69 70 69 69 35,400
2022/10/19 69 70 69 69 8,800
2022/10/18 68 70 68 70 60,300
2022/10/17 68 69 67 68 38,400
2022/10/14 67 68 67 67 23,200
2022/10/13 69 69 67 67 77,800
2022/10/12 69 70 69 69 30,600
2022/10/11 69 70 68 69 73,100
2022/10/07 71 71 69 70 65,900
2022/10/06 69 70 69 70 60,900
2022/10/05 69 70 69 70 21,700
2022/10/04 69 70 68 69 94,900
2022/10/03 68 69 67 68 48,700
2022/09/30 70 70 67 68 168,100
2022/09/29 70 71 69 70 66,700
2022/09/28 72 72 68 70 172,500
2022/09/27 72 72 71 72 18,000
2022/09/26 72 73 71 71 99,800
2022/09/22 72 73 72 72 34,700
2022/09/21 73 73 72 73 49,100
2022/09/20 73 74 73 73 133,900
2022/09/16 74 75 74 74 27,200
2022/09/15 75 76 74 74 52,900
2022/09/14 75 75 74 75 33,300
2022/09/13 76 76 75 75 22,500
2022/09/12 75 76 75 75 13,000
2022/09/09 76 76 75 76 55,600
2022/09/08 75 76 74 76 32,200
2022/09/07 75 76 74 75 70,600
2022/09/06 75 76 75 76 14,400
2022/09/05 75 75 74 75 42,600
2022/09/02 75 76 74 74 63,200
2022/09/01 75 76 75 75 85,300
2022/08/31 75 76 75 75 36,800
2022/08/30 75 76 74 76 91,500
2022/08/29 75 75 74 75 144,600
2022/08/26 76 76 75 75 62,400
2022/08/25 75 76 75 75 19,500
2022/08/24 75 76 75 76 54,100
2022/08/23 76 76 75 75 167,400
2022/08/22 75 77 75 77 55,300
2022/08/19 77 77 75 76 21,400
2022/08/18 75 77 75 76 60,900
2022/08/17 75 77 75 75 90,000
2022/08/16 76 77 75 76 47,900
2022/08/15 75 77 75 76 79,100
2022/08/12 75 77 75 75 88,400
2022/08/10 76 77 75 75 71,800
2022/08/09 77 77 75 76 172,900
2022/08/08 78 78 77 77 91,800
2022/08/05 77 78 77 78 26,100
2022/08/04 78 79 77 78 151,100
2022/08/03 78 79 77 79 37,700
2022/08/02 78 79 78 78 35,600
2022/08/01 80 80 77 79 134,100
2022/07/29 81 81 79 79 118,800
2022/07/28 81 81 79 80 102,500
2022/07/27 80 81 79 80 58,600
2022/07/26 78 80 78 80 40,600
2022/07/25 79 79 78 78 70,100
2022/07/22 79 80 79 79 46,900
2022/07/21 79 80 78 80 62,700
2022/07/20 79 80 78 79 164,900
2022/07/19 80 81 78 79 126,800
2022/07/15 79 82 78 80 496,700
2022/07/14 78 80 77 78 226,000
2022/07/13 75 79 74 78 244,500
2022/07/12 76 76 74 74 99,100
2022/07/11 76 76 75 76 13,300
2022/07/08 75 76 74 75 44,700
2022/07/07 74 75 74 74 63,800
2022/07/06 76 76 74 74 55,100
2022/07/05 74 76 74 75 43,200
2022/07/04 76 76 74 74 80,200
2022/07/01 77 77 75 75 84,200
2022/06/30 77 78 76 76 51,700
2022/06/29 77 77 76 76 41,800
2022/06/28 78 78 76 76 63,500
2022/06/27 78 78 77 77 87,500
2022/06/24 76 78 76 78 86,200
2022/06/23 75 76 74 76 40,000
2022/06/22 75 75 74 74 46,400
2022/06/21 74 76 74 74 223,900
2022/06/20 77 77 73 74 287,500
2022/06/17 77 78 75 77 175,100
2022/06/16 78 79 77 77 98,200
2022/06/15 79 79 78 78 44,800
2022/06/14 78 79 78 79 44,900
2022/06/13 80 80 79 79 52,800
2022/06/10 79 81 79 80 96,600
2022/06/09 79 80 79 79 59,000
2022/06/08 79 80 78 79 101,100
2022/06/07 79 80 79 79 37,700
2022/06/06 79 80 79 80 90,800
2022/06/03 79 80 79 80 36,700
2022/06/02 79 80 78 79 40,800
2022/06/01 78 80 78 79 54,500
2022/05/31 79 80 79 79 90,400
2022/05/30 79 80 79 79 37,500
2022/05/27 79 80 79 80 23,200
2022/05/26 79 80 78 80 62,200
2022/05/25 79 80 78 78 54,600
2022/05/24 81 81 79 79 48,900
2022/05/23 80 81 79 81 65,100
2022/05/20 79 81 79 79 65,800
2022/05/19 79 81 79 81 67,900
2022/05/18 79 80 79 80 74,700
2022/05/17 80 81 79 79 88,300
2022/05/16 81 82 77 80 484,100
2022/05/13 82 84 81 84 68,500
2022/05/12 84 84 80 81 158,100
2022/05/11 83 86 82 85 148,000
2022/05/10 82 83 81 83 80,200
2022/05/09 82 83 82 82 24,700
2022/05/06 82 83 81 83 54,500
2022/05/02 82 83 81 82 72,100
2022/04/28 83 84 82 83 56,200
2022/04/27 83 84 82 83 29,800
2022/04/26 83 84 83 84 21,500
2022/04/25 83 84 82 83 65,900
2022/04/22 85 85 83 84 76,000
2022/04/21 86 87 84 84 98,300
2022/04/20 87 87 86 86 52,200
2022/04/19 86 87 86 87 44,000
2022/04/18 87 88 85 86 64,500
2022/04/15 84 87 84 86 105,000
2022/04/14 84 85 83 85 45,500
2022/04/13 83 85 83 85 40,800
2022/04/12 84 84 82 82 75,700
2022/04/11 83 84 83 84 61,800
2022/04/08 83 84 82 84 37,200
2022/04/07 83 84 82 82 70,700
2022/04/06 84 85 83 83 64,800
2022/04/05 85 86 84 84 78,500
2022/04/04 85 86 84 85 60,300
2022/04/01 84 85 84 84 57,700
2022/03/31 85 86 84 86 56,800
2022/03/30 84 86 84 86 75,000
2022/03/29 85 86 83 83 253,300
2022/03/28 85 86 84 85 101,100
2022/03/25 84 85 83 85 84,300
2022/03/24 83 84 82 83 53,800
2022/03/23 83 84 83 84 93,500
2022/03/22 83 83 81 82 82,900
2022/03/18 81 83 81 83 73,000
2022/03/17 81 83 81 81 140,500
2022/03/16 80 81 80 81 33,100
2022/03/15 80 80 79 80 18,500
2022/03/14 78 80 77 80 107,800
2022/03/11 78 78 76 77 79,900
2022/03/10 77 79 77 77 100,300
2022/03/09 76 77 75 76 81,800
2022/03/08 76 78 76 76 107,200
2022/03/07 80 80 76 77 307,700
2022/03/04 85 97 80 80 3,664,900
2022/03/03 83 83 81 82 64,200
2022/03/02 81 82 81 81 42,800
2022/03/01 81 84 81 82 109,200
2022/02/28 81 82 79 81 172,900
2022/02/25 77 81 76 81 243,100
2022/02/24 81 82 75 77 344,100
2022/02/22 82 84 82 82 157,600
2022/02/21 83 85 82 85 76,200
2022/02/18 86 86 83 84 362,100
2022/02/17 90 90 87 87 254,900
2022/02/16 90 91 89 90 57,200
2022/02/15 92 92 89 89 417,100
2022/02/14 92 97 92 97 318,400
2022/02/10 93 94 92 93 135,000
2022/02/09 92 94 92 92 89,700
2022/02/08 91 93 91 91 64,300
2022/02/07 92 93 89 93 210,300
2022/02/04 94 94 90 92 225,600
2022/02/03 95 96 94 94 34,700
2022/02/02 93 96 92 96 73,800
2022/02/01 91 94 91 93 87,500
2022/01/31 89 92 89 92 71,300
2022/01/28 89 91 87 89 221,900
2022/01/27 91 92 87 88 211,400
2022/01/26 90 92 89 90 105,200
2022/01/25 91 92 90 90 130,900
2022/01/24 95 95 90 92 451,600
2022/01/21 97 97 93 95 278,100
2022/01/20 98 99 96 99 126,100
2022/01/19 100 101 98 98 166,900
2022/01/18 100 102 100 101 50,800
2022/01/17 102 102 100 100 87,500
2022/01/14 101 102 100 102 150,000
2022/01/13 101 102 101 102 99,000
2022/01/12 101 102 101 101 47,800
2022/01/11 102 102 98 101 276,800
2022/01/07 101 103 101 103 164,200
2022/01/06 105 105 101 102 313,400
2022/01/05 106 107 104 104 188,900
2022/01/04 106 107 105 107 71,900

このページの先頭へ