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
2026/05/29 1,780 1,790 1,755 1,755 500
2026/05/28 1,739 1,758 1,739 1,758 500
2026/05/27 1,731 1,751 1,731 1,751 800
2026/05/26 1,740 1,741 1,740 1,740 1,400
2026/05/25 1,788 1,788 1,780 1,780 800
2026/05/22 1,750 1,774 1,750 1,774 1,500
2026/05/21 1,733 1,745 1,733 1,745 1,600
2026/05/20 1,755 1,755 1,740 1,740 2,000
2026/05/19 1,752 1,752 1,751 1,752 1,300
2026/05/18 1,758 1,790 1,749 1,751 2,800
2026/05/15 1,765 1,765 1,680 1,758 1,900
2026/05/14 1,810 1,810 1,800 1,800 1,000
2026/05/13 1,817 1,820 1,811 1,811 1,100
2026/05/12 1,815 1,843 1,815 1,843 1,000
2026/05/11 1,820 1,820 1,804 1,804 400
2026/05/08 1,820 1,820 1,820 1,820 300
2026/05/07 1,815 1,820 1,815 1,820 300
2026/05/01 1,811 1,818 1,811 1,811 500
2026/04/30 1,830 1,830 1,810 1,811 1,200
2026/04/28 1,865 1,865 1,841 1,841 900
2026/04/27 1,891 1,891 1,861 1,890 1,000
2026/04/24 1,892 1,920 1,888 1,920 1,400
2026/04/23 1,948 1,948 1,900 1,900 3,600
2026/04/22 2,010 2,010 1,952 1,952 2,700
2026/04/21 1,981 2,015 1,981 1,994 2,200
2026/04/20 1,984 2,000 1,940 1,952 6,000
2026/04/17 1,980 2,049 1,980 2,049 2,600
2026/04/16 2,003 2,047 1,980 1,980 10,600
2026/04/15 2,290 2,290 2,072 2,082 110,000
2026/04/14 1,790 1,896 1,790 1,890 800
2026/04/13 1,800 1,800 1,800 1,800 100
2026/04/10 1,850 1,850 1,824 1,824 900
2026/04/09 1,880 1,880 1,880 1,880 100
2026/04/08 1,860 1,889 1,820 1,889 1,000
2026/04/07 1,840 1,850 1,839 1,850 400
2026/04/06 1,783 1,800 1,783 1,800 300
2026/04/03 1,777 1,810 1,777 1,810 1,000
2026/03/27 1,800 1,824 1,798 1,824 900
2026/03/26 1,800 1,800 1,800 1,800 200
2026/03/25 1,830 1,830 1,806 1,815 900
2026/03/24 1,740 1,750 1,740 1,750 1,300
2026/03/23 1,776 1,776 1,740 1,740 800
2026/03/19 1,763 1,763 1,754 1,755 600
2026/03/18 1,775 1,799 1,750 1,799 1,300
2026/03/17 1,823 1,823 1,744 1,760 600
2026/03/13 1,790 1,820 1,790 1,820 500
2026/03/12 1,879 1,879 1,870 1,870 300
2026/03/11 1,753 1,867 1,753 1,867 200
2026/03/10 1,770 1,770 1,770 1,770 200
2026/03/09 1,751 1,751 1,751 1,751 300
2026/03/06 1,800 1,800 1,780 1,780 200
2026/03/05 1,755 1,859 1,755 1,859 2,100
2026/03/04 1,775 1,775 1,731 1,731 2,700
2026/03/03 1,781 1,787 1,775 1,787 1,100
2026/03/02 1,765 1,780 1,765 1,780 1,400
2026/02/27 1,849 1,849 1,809 1,845 1,700
2026/02/26 1,838 1,865 1,838 1,850 900
2026/02/25 1,839 1,839 1,839 1,839 700
2026/02/24 1,796 1,803 1,770 1,799 2,400
2026/02/20 1,801 1,820 1,800 1,800 2,100
2026/02/19 1,811 1,842 1,811 1,819 1,100
2026/02/18 1,829 1,843 1,812 1,843 3,600
2026/02/17 1,815 1,822 1,815 1,821 1,000
2026/02/16 1,815 1,855 1,805 1,855 1,300
2026/02/13 1,825 1,860 1,811 1,855 3,800
2026/02/12 1,873 1,874 1,855 1,865 3,700
2026/02/10 1,884 1,890 1,884 1,890 1,700
2026/02/09 1,930 1,945 1,860 1,910 1,300
2026/02/06 1,908 1,940 1,906 1,939 1,100
2026/02/05 1,870 1,948 1,860 1,948 1,400
2026/02/04 1,936 1,960 1,920 1,950 2,300
2026/02/03 1,960 1,960 1,940 1,960 300
2026/02/02 1,961 1,961 1,950 1,950 400
2026/01/29 1,956 1,960 1,953 1,953 1,000
2026/01/28 1,959 1,959 1,959 1,959 200
2026/01/27 1,978 1,978 1,960 1,977 500
2026/01/26 1,953 1,978 1,953 1,978 700
2026/01/23 1,977 1,977 1,977 1,977 600
2026/01/22 1,974 1,974 1,973 1,973 300
2026/01/21 1,947 1,980 1,947 1,955 2,400
2026/01/20 1,970 1,987 1,960 1,987 1,000
2026/01/19 1,975 1,975 1,970 1,970 800
2026/01/16 1,975 1,975 1,952 1,975 300
2026/01/15 1,956 1,959 1,929 1,948 3,800
2026/01/14 2,070 2,070 2,006 2,006 1,700
2026/01/13 2,076 2,080 2,023 2,070 4,400
2026/01/09 2,039 2,105 2,025 2,071 3,000
2026/01/08 2,000 2,049 1,995 2,039 2,500
2026/01/07 1,960 1,991 1,951 1,991 1,200
2026/01/06 1,950 1,955 1,948 1,954 900
2026/01/05 1,953 1,959 1,929 1,949 1,900
2025/12/30 1,953 1,953 1,953 1,953 100
2025/12/29 1,944 1,952 1,935 1,952 1,400
2025/12/26 1,943 1,948 1,935 1,935 4,900
2025/12/25 1,963 1,963 1,943 1,945 1,000
2025/12/24 1,946 1,946 1,942 1,942 4,100
2025/12/23 1,953 1,958 1,943 1,950 2,900
2025/12/22 1,951 1,958 1,951 1,952 1,700
2025/12/19 1,977 1,977 1,943 1,969 2,500
2025/12/18 1,942 1,963 1,942 1,945 1,900
2025/12/17 1,977 1,977 1,950 1,950 500
2025/12/16 1,943 1,987 1,942 1,977 1,500
2025/12/15 1,952 1,960 1,942 1,945 2,600
2025/12/12 1,970 1,970 1,960 1,961 2,000
2025/12/11 1,970 1,970 1,970 1,970 400
2025/12/10 1,986 1,987 1,963 1,970 2,100
2025/12/09 1,988 1,988 1,986 1,986 800
2025/12/08 1,976 2,005 1,961 2,005 2,500
2025/12/05 1,982 1,982 1,976 1,976 800
2025/12/04 2,012 2,012 2,012 2,012 500
2025/12/03 2,014 2,014 2,011 2,013 800
2025/12/02 2,015 2,020 2,014 2,014 500
2025/12/01 1,960 2,014 1,953 2,014 3,600
2025/11/28 1,973 1,980 1,940 1,961 2,000
2025/11/27 1,941 1,946 1,941 1,942 1,200
2025/11/26 1,951 1,951 1,949 1,949 1,300
2025/11/25 1,976 1,976 1,963 1,963 1,500
2025/11/21 1,946 1,970 1,945 1,970 800
2025/11/20 1,996 2,010 1,970 1,970 1,900
2025/11/19 1,961 1,996 1,961 1,996 1,700
2025/11/18 1,960 2,000 1,960 1,961 2,200
2025/11/17 2,015 2,093 1,980 1,986 5,900
2025/11/14 2,020 2,049 2,010 2,049 3,300
2025/11/13 2,050 2,148 2,030 2,050 3,300
2025/11/12 2,051 2,052 2,050 2,050 3,100
2025/11/11 2,055 2,064 2,050 2,050 1,100
2025/11/10 2,078 2,078 2,050 2,050 900
2025/11/07 2,089 2,089 2,028 2,028 1,500
2025/11/06 2,068 2,068 2,041 2,041 400
2025/11/05 2,119 2,119 2,040 2,068 1,800
2025/11/04 2,035 2,130 2,035 2,130 2,200
2025/10/31 2,098 2,100 2,020 2,041 6,600
2025/10/30 2,202 2,202 2,117 2,117 900
2025/10/29 2,230 2,230 2,098 2,202 8,100
2025/10/28 2,249 2,291 2,237 2,237 2,700
2025/10/27 2,282 2,282 2,260 2,260 800
2025/10/24 2,289 2,296 2,232 2,232 2,500
2025/10/23 2,244 2,286 2,231 2,286 1,000
2025/10/22 2,250 2,255 2,245 2,245 2,900
2025/10/21 2,209 2,265 2,209 2,250 1,100
2025/10/20 2,124 2,207 2,124 2,207 3,700
2025/10/17 2,110 2,159 2,104 2,133 6,500
2025/10/16 2,250 2,250 2,075 2,100 47,500
2025/10/15 2,334 2,476 2,334 2,425 2,900
2025/10/14 2,426 2,426 2,320 2,335 7,600
2025/10/10 2,525 2,525 2,449 2,449 4,500
2025/10/09 2,507 2,520 2,491 2,515 4,000
2025/10/08 2,550 2,550 2,502 2,507 1,100
2025/10/07 2,472 2,577 2,471 2,517 5,400
2025/10/06 2,539 2,539 2,450 2,494 7,000
2025/10/03 2,544 2,544 2,466 2,467 3,300
2025/10/02 2,468 2,550 2,454 2,544 8,600
2025/10/01 2,610 2,610 2,467 2,468 6,600
2025/09/30 2,703 2,749 2,610 2,610 7,800
2025/09/29 2,488 2,740 2,488 2,695 14,600
2025/09/26 2,610 2,692 2,465 2,485 18,000
2025/09/25 2,449 2,600 2,430 2,600 27,400
2025/09/24 2,335 2,399 2,335 2,399 18,600
2025/09/22 2,291 2,337 2,288 2,333 6,100
2025/09/19 2,222 2,295 2,220 2,247 4,700
2025/09/18 2,230 2,233 2,227 2,227 600
2025/09/17 2,257 2,261 2,225 2,225 2,500
2025/09/16 2,270 2,279 2,255 2,279 1,400
2025/09/12 2,296 2,296 2,260 2,260 1,000
2025/09/11 2,260 2,276 2,258 2,276 1,000
2025/09/10 2,340 2,342 2,246 2,270 5,900
2025/09/09 2,305 2,319 2,294 2,294 7,400
2025/09/08 2,256 2,300 2,250 2,295 2,500
2025/09/05 2,303 2,303 2,240 2,254 2,500
2025/09/04 2,300 2,305 2,223 2,305 1,000
2025/09/03 2,270 2,274 2,250 2,250 1,100
2025/09/02 2,285 2,300 2,280 2,298 1,400
2025/09/01 2,230 2,299 2,230 2,297 4,100
2025/08/29 2,300 2,309 2,258 2,300 900
2025/08/28 2,300 2,300 2,250 2,250 600
2025/08/27 2,253 2,253 2,253 2,253 300
2025/08/26 2,280 2,280 2,250 2,255 1,200
2025/08/25 2,298 2,350 2,240 2,280 3,600
2025/08/22 2,214 2,248 2,214 2,248 1,800
2025/08/21 2,207 2,234 2,207 2,214 1,200
2025/08/20 2,231 2,238 2,204 2,204 1,700
2025/08/19 2,248 2,248 2,248 2,248 200
2025/08/18 2,208 2,246 2,208 2,238 1,900
2025/08/15 2,209 2,210 2,208 2,208 300
2025/08/14 2,249 2,249 2,206 2,207 3,400
2025/08/13 2,174 2,230 2,168 2,230 3,000
2025/08/12 2,150 2,229 2,150 2,219 5,700
2025/08/08 2,166 2,230 2,166 2,200 4,000
2025/08/07 2,145 2,175 2,145 2,166 3,700
2025/08/06 2,134 2,138 2,106 2,138 1,400
2025/08/05 2,100 2,140 2,100 2,134 900
2025/08/04 2,101 2,115 2,093 2,093 1,100
2025/08/01 2,105 2,126 2,104 2,113 3,000
2025/07/31 2,124 2,139 2,120 2,139 1,900
2025/07/30 2,122 2,125 2,122 2,125 700
2025/07/29 2,131 2,131 2,118 2,118 500
2025/07/28 2,101 2,149 2,101 2,120 1,300
2025/07/25 2,098 2,098 2,091 2,091 1,100
2025/07/24 2,125 2,125 2,086 2,097 2,000
2025/07/23 2,125 2,130 2,105 2,125 3,600

このページの先頭へ