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

フォルシア(304A)の株価時系列情報

フォルシア(304A)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
2025/06/13 2,076 2,078 2,031 2,032 2,800
2025/06/12 2,061 2,078 2,046 2,060 1,200
2025/06/11 2,089 2,099 2,089 2,091 3,500
2025/06/10 2,075 2,090 2,061 2,071 2,500
2025/06/09 2,066 2,077 2,011 2,075 2,700
2025/06/06 2,059 2,061 2,048 2,048 800
2025/06/05 2,060 2,061 2,060 2,060 500
2025/06/04 2,082 2,083 2,060 2,060 1,000
2025/06/03 2,061 2,104 2,058 2,082 4,900
2025/06/02 2,063 2,063 2,054 2,054 900
2025/05/30 2,100 2,100 2,063 2,063 300
2025/05/29 2,106 2,106 2,025 2,061 1,200
2025/05/28 2,103 2,143 2,002 2,094 2,300
2025/05/27 2,062 2,091 2,062 2,091 500
2025/05/26 2,140 2,140 2,080 2,100 800
2025/05/23 2,150 2,150 2,096 2,106 1,700
2025/05/22 2,040 2,100 2,040 2,100 1,400
2025/05/21 2,090 2,090 2,046 2,055 1,400
2025/05/20 2,057 2,099 2,057 2,078 800
2025/05/19 2,068 2,126 2,068 2,090 2,200
2025/05/16 2,015 2,065 2,015 2,034 1,800
2025/05/15 2,036 2,036 2,015 2,017 1,500
2025/05/14 2,070 2,074 2,038 2,048 1,800
2025/05/13 2,051 2,060 2,031 2,057 4,900
2025/05/12 2,050 2,067 2,041 2,051 1,000
2025/05/09 2,077 2,127 2,038 2,076 9,100
2025/05/08 2,077 2,077 2,032 2,062 5,200
2025/05/07 2,025 2,075 2,006 2,075 2,400
2025/05/02 2,103 2,119 2,051 2,056 3,900
2025/05/01 2,030 2,318 2,011 2,129 53,300
2025/04/30 2,043 2,043 2,036 2,036 1,300
2025/04/28 2,103 2,103 2,056 2,061 1,200
2025/04/25 2,094 2,110 2,050 2,072 6,700
2025/04/24 2,058 2,117 2,037 2,051 8,300
2025/04/23 2,077 2,098 1,986 2,035 12,400
2025/04/22 2,011 2,027 2,001 2,010 3,600
2025/04/21 2,019 2,072 2,019 2,042 4,200
2025/04/18 2,111 2,165 1,988 2,019 10,600
2025/04/17 1,790 2,027 1,789 2,011 62,300
2025/04/16 1,823 1,849 1,790 1,790 7,900
2025/04/15 1,858 1,885 1,770 1,785 16,900
2025/04/14 1,839 1,890 1,798 1,857 13,700
2025/04/11 1,615 1,800 1,610 1,799 6,000
2025/04/10 1,701 1,749 1,682 1,695 6,800
2025/04/09 1,601 1,649 1,523 1,570 28,600
2025/04/08 1,701 1,790 1,678 1,681 5,700
2025/04/07 1,411 1,650 1,411 1,541 25,800
2025/04/04 1,950 1,985 1,735 1,786 19,900
2025/04/03 2,000 2,045 1,971 1,985 5,500
2025/04/02 2,077 2,100 2,050 2,065 6,200
2025/04/01 2,129 2,133 2,061 2,061 5,100
2025/03/31 2,147 2,147 2,069 2,129 7,200
2025/03/28 2,238 2,250 2,192 2,197 4,400
2025/03/27 2,290 2,300 2,186 2,188 12,400
2025/03/26 2,274 2,339 2,265 2,339 6,800
2025/03/25 2,390 2,390 2,225 2,274 11,300
2025/03/24 2,429 2,460 2,301 2,387 37,200
2025/03/21 2,059 2,300 2,059 2,285 19,100
2025/03/19 2,053 2,055 2,028 2,054 2,400
2025/03/18 2,026 2,059 2,018 2,018 1,900
2025/03/17 2,038 2,060 2,011 2,055 4,200
2025/03/14 2,002 2,034 2,002 2,011 5,100
2025/03/13 2,012 2,012 1,991 1,993 1,100
2025/03/12 1,960 2,015 1,960 2,012 1,800
2025/03/11 2,016 2,016 1,953 1,955 5,200
2025/03/10 1,976 2,030 1,976 1,999 4,800
2025/03/07 1,963 2,000 1,963 1,980 1,700
2025/03/06 1,990 2,016 1,980 1,980 1,400
2025/03/05 2,000 2,000 1,965 1,996 3,000
2025/03/04 1,998 1,999 1,958 1,960 3,600
2025/03/03 2,026 2,026 1,952 2,020 4,700
2025/02/28 2,080 2,080 1,951 1,986 7,900
2025/02/27 2,098 2,114 2,088 2,089 4,200
2025/02/26 2,160 2,160 2,093 2,120 3,500
2025/02/25 2,118 2,173 2,086 2,140 9,200
2025/02/21 2,125 2,155 2,083 2,118 9,900
2025/02/20 2,115 2,207 2,115 2,133 6,500
2025/02/19 2,177 2,177 2,115 2,150 12,400
2025/02/18 2,238 2,238 2,175 2,185 17,300
2025/02/17 2,293 2,293 2,240 2,249 6,900
2025/02/14 2,340 2,389 2,280 2,288 9,800
2025/02/13 2,304 2,372 2,304 2,348 5,400
2025/02/12 2,340 2,390 2,280 2,308 5,900
2025/02/10 2,354 2,389 2,328 2,336 7,600
2025/02/07 2,388 2,406 2,326 2,382 6,700
2025/02/06 2,320 2,349 2,286 2,348 6,700
2025/02/05 2,311 2,333 2,271 2,320 8,000
2025/02/04 2,348 2,360 2,270 2,327 7,500
2025/02/03 2,434 2,434 2,316 2,327 14,600
2025/01/31 2,500 2,509 2,451 2,484 4,600
2025/01/30 2,431 2,509 2,416 2,498 11,600
2025/01/29 2,423 2,449 2,382 2,435 11,000
2025/01/28 2,371 2,420 2,371 2,372 6,600
2025/01/27 2,372 2,426 2,370 2,421 9,600
2025/01/24 2,417 2,421 2,352 2,380 15,700
2025/01/23 2,499 2,499 2,354 2,367 33,900
2025/01/22 2,544 2,562 2,450 2,499 22,300
2025/01/21 2,513 2,550 2,354 2,543 48,900
2025/01/20 2,280 2,589 2,279 2,513 106,200
2025/01/17 2,332 2,332 2,234 2,257 29,000
2025/01/16 2,257 2,431 2,230 2,332 64,200
2025/01/15 2,540 2,540 2,160 2,224 101,000
2025/01/14 2,622 2,734 2,580 2,606 42,400
2025/01/10 2,839 2,920 2,671 2,671 51,000
2025/01/09 2,940 3,085 2,838 2,861 88,600
2025/01/08 3,330 3,435 2,995 3,010 161,100
2025/01/07 3,385 3,505 3,260 3,460 159,100
2025/01/06 3,790 3,795 3,355 3,400 302,100
2024/12/30 5,330 5,400 4,040 4,040 832,900
2024/12/27 5,040 5,040 4,765 5,040 343,800
2024/12/26 3,640 4,340 3,575 4,340 1,386,500

このページの先頭へ