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

このページの先頭へ