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
2023/12/29 66 68 66 68 59,700
2023/12/28 66 68 65 67 196,700
2023/12/27 67 68 66 67 344,000
2023/12/26 68 68 67 67 77,500
2023/12/25 67 68 67 67 129,400
2023/12/22 67 68 67 67 75,500
2023/12/21 67 68 67 67 95,200
2023/12/20 69 69 67 68 111,600
2023/12/19 68 69 68 69 244,900
2023/12/18 70 70 68 69 177,900
2023/12/15 69 70 69 70 113,300
2023/12/14 70 70 68 69 152,400
2023/12/13 70 70 69 69 18,400
2023/12/12 70 70 69 70 195,000
2023/12/11 70 70 69 70 46,700
2023/12/08 70 70 69 70 146,600
2023/12/07 71 72 70 72 100,300
2023/12/06 70 72 69 72 119,200
2023/12/05 71 71 69 70 63,000
2023/12/04 70 71 69 71 41,500
2023/12/01 70 70 69 70 133,900
2023/11/30 71 72 70 71 77,500
2023/11/29 70 72 70 71 87,000
2023/11/28 71 71 70 71 99,100
2023/11/27 72 72 70 70 51,200
2023/11/24 71 73 71 71 158,800
2023/11/22 72 73 71 72 156,900
2023/11/21 70 72 70 71 104,400
2023/11/20 69 71 69 70 71,500
2023/11/17 70 71 69 69 154,200
2023/11/16 70 71 70 71 33,200
2023/11/15 70 72 70 71 109,900
2023/11/14 71 72 70 70 174,100
2023/11/13 72 73 71 73 55,400
2023/11/10 71 72 70 72 78,100
2023/11/09 72 72 70 72 194,300
2023/11/08 72 73 71 71 34,900
2023/11/07 74 74 72 72 61,600
2023/11/06 71 74 71 74 207,400
2023/11/02 69 73 68 72 225,000
2023/11/01 69 69 68 68 112,300
2023/10/31 68 69 67 68 82,300
2023/10/30 68 69 67 69 196,000
2023/10/27 69 70 68 69 87,900
2023/10/26 71 72 68 69 448,800
2023/10/25 73 73 72 73 54,300
2023/10/24 72 73 71 73 48,400
2023/10/23 73 74 72 73 89,800
2023/10/20 73 74 72 73 52,200
2023/10/19 73 74 73 73 56,400
2023/10/18 75 75 73 73 197,700
2023/10/17 75 75 74 75 33,300
2023/10/16 75 77 74 75 209,700
2023/10/13 76 76 74 74 26,000
2023/10/12 76 76 75 75 29,700
2023/10/11 75 76 75 75 111,500
2023/10/10 76 77 75 75 81,000
2023/10/06 76 77 75 76 108,900
2023/10/05 72 77 72 76 507,200
2023/10/04 72 73 72 72 77,600
2023/10/03 74 74 72 73 273,100
2023/10/02 76 76 73 74 304,500
2023/09/29 76 77 76 76 42,100
2023/09/28 76 77 75 77 72,800
2023/09/27 76 77 76 76 47,600
2023/09/26 76 78 76 76 97,600
2023/09/25 77 78 76 78 60,300
2023/09/22 75 77 75 77 86,300
2023/09/21 77 77 76 76 120,800
2023/09/20 78 79 76 76 325,200
2023/09/19 79 80 78 78 108,400
2023/09/15 79 82 79 79 264,600
2023/09/14 77 82 77 80 586,200
2023/09/13 76 78 76 76 42,500
2023/09/12 76 78 76 77 67,100
2023/09/11 76 78 76 76 49,200
2023/09/08 77 78 76 77 90,000
2023/09/07 78 79 76 77 201,100
2023/09/06 79 80 78 79 89,600
2023/09/05 80 81 78 79 120,600
2023/09/04 81 81 80 80 14,300
2023/09/01 79 81 78 81 70,700
2023/08/31 79 80 79 80 91,100
2023/08/30 81 81 77 79 289,900
2023/08/29 81 82 80 81 72,400
2023/08/28 78 82 78 81 476,600
2023/08/25 77 79 76 78 670,600
2023/08/24 76 77 76 77 116,200
2023/08/23 77 77 75 77 242,700
2023/08/22 77 79 76 77 257,600
2023/08/21 76 77 75 76 79,200
2023/08/18 73 76 73 75 208,600
2023/08/17 75 76 73 75 232,700
2023/08/16 74 75 73 74 39,800
2023/08/15 79 79 69 75 1,261,000
2023/08/14 81 81 78 79 278,600
2023/08/10 84 84 76 79 566,000
2023/08/09 86 87 85 87 165,500
2023/08/08 84 87 84 86 485,700
2023/08/07 83 85 82 85 409,200
2023/08/04 80 83 80 81 278,800
2023/08/03 80 82 80 80 160,900
2023/08/02 79 82 79 80 186,400
2023/08/01 79 82 79 80 153,600
2023/07/31 78 81 78 79 152,200
2023/07/28 78 79 78 78 22,700
2023/07/27 79 79 78 78 151,400
2023/07/26 78 79 78 79 36,000
2023/07/25 78 79 77 78 72,100
2023/07/24 78 79 77 78 31,200
2023/07/21 79 79 77 78 48,100
2023/07/20 79 80 78 79 47,200
2023/07/19 77 79 77 79 113,800
2023/07/18 77 79 76 77 70,500
2023/07/14 79 79 76 77 142,400
2023/07/13 78 80 78 79 34,000
2023/07/12 79 80 77 78 119,900
2023/07/11 80 81 79 80 88,600
2023/07/10 79 80 79 80 50,500
2023/07/07 79 80 78 79 200,500
2023/07/06 81 81 75 80 308,800
2023/07/05 82 83 81 82 135,900
2023/07/04 84 84 82 82 119,600
2023/07/03 84 85 82 84 195,700
2023/06/30 80 85 80 85 410,800
2023/06/29 81 83 80 80 168,100
2023/06/28 81 82 80 81 112,600
2023/06/27 79 82 78 81 212,300
2023/06/26 81 81 78 80 224,600
2023/06/23 82 85 78 81 325,600
2023/06/22 83 84 80 83 247,600
2023/06/21 77 85 76 85 1,395,200
2023/06/20 76 78 76 78 93,900
2023/06/19 76 77 75 76 139,800
2023/06/16 77 77 76 76 100,300
2023/06/15 75 77 75 76 69,000
2023/06/14 78 78 75 76 216,800
2023/06/13 77 78 76 78 200,900
2023/06/12 73 77 73 76 305,600
2023/06/09 71 73 71 73 151,800
2023/06/08 71 72 70 72 178,000
2023/06/07 71 71 69 71 123,700
2023/06/06 72 72 70 70 417,000
2023/06/05 73 73 71 73 91,000
2023/06/02 70 73 70 72 221,800
2023/06/01 72 72 69 69 264,500
2023/05/31 77 77 71 72 626,900
2023/05/30 77 78 76 76 175,300
2023/05/29 78 79 77 79 88,000
2023/05/26 78 79 75 78 384,600
2023/05/25 74 78 74 77 459,000
2023/05/24 74 78 73 74 577,600
2023/05/23 71 76 71 75 574,000
2023/05/22 72 72 71 71 74,500
2023/05/19 69 73 69 72 317,800
2023/05/18 68 70 68 70 85,600
2023/05/17 68 69 67 69 82,200
2023/05/16 67 68 67 68 146,800
2023/05/15 68 68 67 67 55,400
2023/05/12 69 69 67 67 161,300
2023/05/11 69 69 68 68 57,900
2023/05/10 68 69 68 69 25,900
2023/05/09 70 71 68 69 166,000
2023/05/08 68 69 68 69 64,700
2023/05/02 68 69 68 68 28,400
2023/05/01 70 70 68 69 109,700
2023/04/28 68 70 68 69 253,700
2023/04/27 67 68 67 68 14,900
2023/04/26 67 68 66 67 37,500
2023/04/25 67 68 67 67 11,600
2023/04/24 67 68 67 67 37,400
2023/04/21 67 68 67 67 123,500
2023/04/20 68 69 68 68 26,800
2023/04/19 68 69 67 68 91,600
2023/04/18 68 69 67 68 63,400
2023/04/17 68 69 68 68 16,600
2023/04/14 69 69 68 68 12,000
2023/04/13 68 69 68 69 82,300
2023/04/12 68 69 68 68 21,500
2023/04/11 69 69 67 68 110,500
2023/04/10 69 69 68 68 27,800
2023/04/07 68 69 68 68 69,400
2023/04/06 68 69 68 68 52,100
2023/04/05 68 69 68 68 28,800
2023/04/04 68 70 68 68 45,300
2023/04/03 70 70 68 68 77,000
2023/03/31 68 69 68 69 16,100
2023/03/30 68 69 67 69 93,300
2023/03/29 67 68 66 67 143,000
2023/03/28 68 69 66 67 324,100
2023/03/27 68 69 67 69 225,500
2023/03/24 70 70 68 69 90,900
2023/03/23 70 70 69 70 39,900
2023/03/22 70 70 69 70 75,100
2023/03/20 70 70 68 69 234,700
2023/03/17 69 72 69 71 404,900
2023/03/16 69 71 67 71 616,800
2023/03/15 69 72 67 69 700,400
2023/03/14 69 70 67 67 318,800
2023/03/13 71 71 69 70 267,600
2023/03/10 73 74 71 72 557,700
2023/03/09 80 80 73 73 940,300
2023/03/08 80 81 78 78 933,700
2023/03/07 82 84 80 80 1,224,900
2023/03/06 79 86 76 85 2,244,700
2023/03/03 82 88 74 80 7,460,200
2023/03/02 69 85 68 79 7,343,500
2023/03/01 70 70 68 68 128,200
2023/02/28 69 70 69 69 59,000
2023/02/27 69 70 68 70 79,900
2023/02/24 71 71 68 70 431,900
2023/02/22 68 74 67 72 758,100
2023/02/21 67 69 67 68 107,200
2023/02/20 67 68 65 67 153,500
2023/02/17 66 67 65 67 64,500
2023/02/16 66 66 65 66 73,000
2023/02/15 67 67 65 65 37,100
2023/02/14 66 67 66 67 171,200
2023/02/13 65 66 64 66 126,900
2023/02/10 66 66 64 65 301,700
2023/02/09 65 66 65 66 96,400
2023/02/08 66 66 65 65 30,200
2023/02/07 66 66 65 65 13,000
2023/02/06 67 67 65 65 21,800
2023/02/03 66 67 65 65 29,800
2023/02/02 67 67 65 65 41,600
2023/02/01 65 67 65 66 27,400
2023/01/31 66 67 64 65 360,100
2023/01/30 67 67 66 66 72,400
2023/01/27 66 67 66 66 69,000
2023/01/26 67 67 66 66 13,800
2023/01/25 66 67 66 66 43,700
2023/01/24 68 68 66 66 92,000
2023/01/23 67 68 66 68 106,700
2023/01/20 65 67 65 67 77,800
2023/01/19 65 66 65 66 85,400
2023/01/18 66 66 65 65 72,000
2023/01/17 66 67 66 66 16,900
2023/01/16 66 67 66 66 73,100
2023/01/13 66 67 66 66 36,400
2023/01/12 67 67 66 66 86,600
2023/01/11 65 67 65 67 52,000
2023/01/10 66 66 65 66 22,000
2023/01/06 66 67 65 66 31,900
2023/01/05 66 67 66 66 60,100
2023/01/04 66 68 66 67 59,700

このページの先頭へ