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
2026/06/16 74 79 73 77 311,200
2026/06/15 73 77 73 74 92,100
2026/06/12 72 75 71 73 138,300
2026/06/11 73 74 70 72 169,000
2026/06/10 72 76 71 72 211,600
2026/06/09 73 74 72 72 77,500
2026/06/08 74 75 71 73 166,300
2026/06/05 72 75 72 75 116,700
2026/06/04 74 75 72 72 208,000
2026/06/03 75 76 72 75 252,800
2026/06/02 77 77 73 75 260,900
2026/06/01 80 80 75 77 278,600
2026/05/29 79 82 75 79 806,800
2026/05/28 72 94 70 80 4,790,000
2026/05/27 73 73 69 71 595,300
2026/05/26 76 76 72 72 395,100
2026/05/25 78 78 76 77 181,100
2026/05/22 77 79 77 78 118,000
2026/05/21 78 79 77 78 149,000
2026/05/20 78 78 76 77 181,800
2026/05/19 79 79 78 78 159,200
2026/05/18 79 81 76 78 647,400
2026/05/15 87 87 77 77 1,118,100
2026/05/14 91 91 86 86 1,390,300
2026/05/13 101 108 100 106 265,600
2026/05/12 101 101 99 101 161,100
2026/05/11 101 103 100 101 213,800
2026/05/08 101 102 100 101 75,900
2026/05/07 102 103 101 101 99,600
2026/05/01 100 103 100 102 76,900
2026/04/30 100 102 99 100 238,000
2026/04/28 103 104 99 100 324,400
2026/04/27 105 105 103 103 222,600
2026/04/24 108 109 105 107 331,300
2026/04/23 110 110 108 108 272,300
2026/04/22 111 112 110 110 71,500
2026/04/21 111 112 110 111 53,100
2026/04/20 110 112 110 110 209,000
2026/04/17 112 113 111 112 96,300
2026/04/16 112 112 111 112 184,600
2026/04/15 112 112 111 112 89,600
2026/04/14 111 112 110 111 104,300
2026/04/13 112 112 109 109 185,400
2026/04/10 112 112 111 112 67,000
2026/04/09 114 115 112 112 113,000
2026/04/08 111 114 111 114 172,800
2026/04/07 111 112 110 110 171,300
2026/04/06 111 112 110 111 67,900
2026/04/03 111 113 110 111 90,900
2026/03/27 114 116 112 114 503,900
2026/03/26 117 118 114 115 260,600
2026/03/25 117 119 116 116 268,000
2026/03/24 115 117 113 117 247,000
2026/03/23 113 114 109 111 470,400
2026/03/19 124 131 114 114 1,578,600
2026/03/18 121 130 121 125 660,800
2026/03/17 118 122 117 121 316,600
2026/03/16 119 119 116 117 165,600
2026/03/13 116 119 115 119 175,900
2026/03/12 118 118 114 116 350,100
2026/03/11 117 119 117 117 168,800
2026/03/10 115 117 114 117 159,200
2026/03/09 113 113 110 112 449,000
2026/03/06 116 118 115 115 273,800
2026/03/05 113 117 113 116 361,300
2026/03/04 112 114 109 111 539,500
2026/03/03 116 118 112 112 744,300
2026/03/02 119 119 116 116 505,100
2026/02/27 122 123 120 120 207,800
2026/02/26 121 124 120 121 253,200
2026/02/25 118 122 118 120 392,100
2026/02/24 122 122 118 118 564,900
2026/02/20 125 127 122 122 551,300
2026/02/19 128 128 125 127 544,300
2026/02/18 128 130 126 127 1,202,400
2026/02/17 131 132 124 125 2,422,500
2026/02/16 131 141 131 131 3,754,900
2026/02/13 167 185 165 181 2,345,000
2026/02/12 166 173 166 170 592,800
2026/02/10 164 168 164 166 261,400
2026/02/09 168 168 163 164 322,400
2026/02/06 167 167 161 165 443,100
2026/02/05 164 168 163 167 281,900
2026/02/04 164 165 163 165 169,400
2026/02/03 165 167 162 166 336,900
2026/02/02 168 168 165 165 250,200
2026/01/30 167 170 166 168 199,200
2026/01/29 166 169 164 169 211,000
2026/01/28 171 171 167 167 334,700
2026/01/27 172 173 171 171 78,100
2026/01/26 173 174 171 172 160,500
2026/01/23 172 178 172 175 179,700
2026/01/22 173 174 171 171 199,100
2026/01/21 173 174 170 174 376,400
2026/01/20 179 179 175 176 308,800
2026/01/19 181 181 177 180 234,800
2026/01/16 184 184 176 181 526,300
2026/01/15 175 180 172 180 469,300
2026/01/14 174 176 172 172 175,000
2026/01/13 173 175 171 173 215,500
2026/01/09 171 172 170 171 114,400
2026/01/08 173 174 170 171 245,900
2026/01/07 168 175 166 173 269,400
2026/01/06 169 170 167 167 346,100
2026/01/05 162 167 162 165 297,200

このページの先頭へ