フォースタートアップス(7089)の株価時系列情報
フォースタートアップス(7089)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 |
|---|---|---|---|---|---|
| 2024/05/02 | 1,044 | 1,044 | 1,036 | 1,044 | 4,800 |
| 2024/05/01 | 1,036 | 1,051 | 1,019 | 1,044 | 11,200 |
| 2024/04/30 | 1,082 | 1,082 | 1,023 | 1,036 | 12,700 |
| 2024/04/26 | 1,025 | 1,077 | 1,009 | 1,077 | 16,400 |
| 2024/04/25 | 1,014 | 1,018 | 993 | 1,015 | 6,300 |
| 2024/04/24 | 1,013 | 1,015 | 988 | 1,015 | 6,500 |
| 2024/04/23 | 1,003 | 1,016 | 996 | 1,009 | 6,800 |
| 2024/04/22 | 1,018 | 1,019 | 998 | 1,000 | 15,800 |
| 2024/04/19 | 1,049 | 1,049 | 980 | 987 | 30,700 |
| 2024/04/18 | 1,005 | 1,060 | 999 | 1,050 | 48,000 |
| 2024/04/17 | 1,057 | 1,061 | 1,009 | 1,009 | 31,800 |
| 2024/04/16 | 1,088 | 1,088 | 1,050 | 1,061 | 18,600 |
| 2024/04/15 | 1,100 | 1,100 | 1,077 | 1,090 | 24,200 |
| 2024/04/12 | 1,140 | 1,140 | 1,105 | 1,113 | 38,000 |
| 2024/04/11 | 1,150 | 1,155 | 1,138 | 1,145 | 12,000 |
| 2024/04/10 | 1,172 | 1,172 | 1,155 | 1,160 | 8,200 |
| 2024/04/09 | 1,180 | 1,180 | 1,150 | 1,172 | 22,200 |
| 2024/04/08 | 1,200 | 1,200 | 1,175 | 1,180 | 11,200 |
| 2024/04/05 | 1,200 | 1,210 | 1,175 | 1,200 | 37,800 |
| 2024/04/04 | 1,258 | 1,269 | 1,223 | 1,229 | 11,800 |
| 2024/04/03 | 1,233 | 1,255 | 1,221 | 1,250 | 16,700 |
| 2024/04/02 | 1,261 | 1,261 | 1,227 | 1,246 | 8,300 |
| 2024/04/01 | 1,276 | 1,276 | 1,245 | 1,258 | 11,100 |
| 2024/03/29 | 1,224 | 1,259 | 1,218 | 1,246 | 15,400 |
| 2024/03/28 | 1,230 | 1,261 | 1,213 | 1,223 | 28,200 |
| 2024/03/27 | 1,277 | 1,286 | 1,235 | 1,255 | 34,200 |
| 2024/03/26 | 1,308 | 1,309 | 1,278 | 1,278 | 8,800 |
| 2024/03/25 | 1,307 | 1,324 | 1,278 | 1,285 | 11,300 |
| 2024/03/22 | 1,307 | 1,320 | 1,295 | 1,318 | 30,000 |
| 2024/03/21 | 1,311 | 1,315 | 1,296 | 1,307 | 32,100 |
| 2024/03/19 | 1,315 | 1,315 | 1,298 | 1,299 | 6,500 |
| 2024/03/18 | 1,302 | 1,315 | 1,295 | 1,309 | 8,600 |
| 2024/03/15 | 1,322 | 1,332 | 1,309 | 1,309 | 6,500 |
| 2024/03/14 | 1,326 | 1,351 | 1,325 | 1,328 | 6,700 |
| 2024/03/13 | 1,320 | 1,479 | 1,320 | 1,336 | 102,900 |
| 2024/03/12 | 1,345 | 1,352 | 1,312 | 1,320 | 39,900 |
| 2024/03/11 | 1,300 | 1,348 | 1,260 | 1,330 | 128,900 |
| 2024/03/08 | 1,350 | 1,436 | 1,319 | 1,360 | 60,700 |
| 2024/03/07 | 1,361 | 1,364 | 1,333 | 1,344 | 20,400 |
| 2024/03/06 | 1,373 | 1,383 | 1,361 | 1,361 | 7,800 |
| 2024/03/05 | 1,392 | 1,392 | 1,359 | 1,359 | 11,600 |
| 2024/03/04 | 1,300 | 1,420 | 1,300 | 1,411 | 28,900 |
| 2024/03/01 | 1,312 | 1,330 | 1,295 | 1,313 | 10,500 |
| 2024/02/29 | 1,379 | 1,379 | 1,308 | 1,308 | 18,500 |
| 2024/02/28 | 1,351 | 1,364 | 1,319 | 1,349 | 18,600 |
| 2024/02/27 | 1,376 | 1,378 | 1,300 | 1,359 | 29,900 |
| 2024/02/26 | 1,464 | 1,475 | 1,342 | 1,360 | 76,300 |
| 2024/02/22 | 1,442 | 1,475 | 1,429 | 1,465 | 7,700 |
| 2024/02/21 | 1,446 | 1,459 | 1,416 | 1,448 | 4,900 |
| 2024/02/20 | 1,470 | 1,478 | 1,433 | 1,445 | 3,700 |
| 2024/02/19 | 1,343 | 1,430 | 1,343 | 1,428 | 9,200 |
| 2024/02/16 | 1,335 | 1,376 | 1,332 | 1,354 | 6,400 |
| 2024/02/15 | 1,424 | 1,424 | 1,335 | 1,354 | 11,700 |
| 2024/02/14 | 1,451 | 1,464 | 1,416 | 1,424 | 3,700 |
| 2024/02/13 | 1,472 | 1,478 | 1,429 | 1,445 | 11,300 |
| 2024/02/09 | 1,501 | 1,550 | 1,492 | 1,492 | 4,000 |
| 2024/02/08 | 1,520 | 1,536 | 1,500 | 1,503 | 7,700 |
| 2024/02/07 | 1,515 | 1,594 | 1,506 | 1,520 | 27,300 |
| 2024/02/06 | 1,682 | 1,710 | 1,675 | 1,675 | 13,800 |
| 2024/02/05 | 1,651 | 1,685 | 1,651 | 1,680 | 7,800 |
| 2024/02/02 | 1,654 | 1,660 | 1,643 | 1,654 | 3,400 |
| 2024/02/01 | 1,680 | 1,680 | 1,651 | 1,654 | 2,800 |
| 2024/01/31 | 1,694 | 1,699 | 1,683 | 1,683 | 1,100 |
| 2024/01/30 | 1,674 | 1,688 | 1,672 | 1,688 | 4,100 |
| 2024/01/29 | 1,670 | 1,675 | 1,666 | 1,675 | 3,700 |
| 2024/01/26 | 1,660 | 1,672 | 1,660 | 1,670 | 1,400 |
| 2024/01/25 | 1,664 | 1,683 | 1,664 | 1,676 | 2,100 |
| 2024/01/24 | 1,665 | 1,683 | 1,660 | 1,681 | 3,200 |
| 2024/01/23 | 1,672 | 1,684 | 1,640 | 1,665 | 13,600 |
| 2024/01/22 | 1,700 | 1,700 | 1,638 | 1,692 | 26,800 |
| 2024/01/19 | 1,694 | 1,712 | 1,694 | 1,697 | 3,200 |
| 2024/01/18 | 1,705 | 1,710 | 1,692 | 1,694 | 1,800 |
| 2024/01/17 | 1,701 | 1,718 | 1,691 | 1,696 | 2,500 |
| 2024/01/16 | 1,700 | 1,701 | 1,692 | 1,692 | 1,100 |
| 2024/01/15 | 1,700 | 1,707 | 1,689 | 1,689 | 3,200 |
| 2024/01/12 | 1,732 | 1,740 | 1,688 | 1,698 | 4,000 |
| 2024/01/11 | 1,720 | 1,733 | 1,719 | 1,723 | 1,000 |
| 2024/01/10 | 1,691 | 1,731 | 1,691 | 1,720 | 5,500 |
| 2024/01/09 | 1,691 | 1,705 | 1,675 | 1,691 | 4,500 |
| 2024/01/05 | 1,726 | 1,734 | 1,661 | 1,689 | 6,700 |
| 2024/01/04 | 1,739 | 1,739 | 1,703 | 1,726 | 2,200 |
| 2023/12/29 | 1,740 | 1,744 | 1,710 | 1,739 | 4,500 |
| 2023/12/28 | 1,737 | 1,743 | 1,717 | 1,734 | 2,400 |
| 2023/12/27 | 1,697 | 1,717 | 1,684 | 1,713 | 5,000 |
| 2023/12/26 | 1,651 | 1,686 | 1,651 | 1,678 | 2,500 |
| 2023/12/25 | 1,686 | 1,718 | 1,646 | 1,678 | 4,800 |
| 2023/12/22 | 1,658 | 1,680 | 1,607 | 1,670 | 14,300 |
| 2023/12/21 | 1,690 | 1,700 | 1,660 | 1,684 | 3,500 |
| 2023/12/20 | 1,742 | 1,742 | 1,700 | 1,702 | 3,500 |
| 2023/12/19 | 1,701 | 1,720 | 1,700 | 1,720 | 1,900 |
| 2023/12/18 | 1,700 | 1,721 | 1,687 | 1,715 | 4,800 |
| 2023/12/15 | 1,678 | 1,694 | 1,666 | 1,680 | 3,300 |
| 2023/12/14 | 1,688 | 1,726 | 1,658 | 1,678 | 10,700 |
| 2023/12/13 | 1,741 | 1,750 | 1,700 | 1,728 | 5,900 |
| 2023/12/12 | 1,779 | 1,798 | 1,702 | 1,741 | 17,900 |
| 2023/12/11 | 1,789 | 1,800 | 1,773 | 1,790 | 5,100 |
| 2023/12/08 | 1,808 | 1,808 | 1,771 | 1,781 | 8,000 |
| 2023/12/07 | 1,812 | 1,813 | 1,782 | 1,782 | 7,100 |
| 2023/12/06 | 1,833 | 1,833 | 1,814 | 1,830 | 1,300 |
| 2023/12/05 | 1,839 | 1,839 | 1,814 | 1,823 | 1,800 |
| 2023/12/04 | 1,807 | 1,845 | 1,770 | 1,828 | 10,200 |
| 2023/12/01 | 1,836 | 1,836 | 1,803 | 1,806 | 3,100 |
| 2023/11/30 | 1,820 | 1,825 | 1,797 | 1,825 | 3,500 |
| 2023/11/29 | 1,795 | 1,820 | 1,782 | 1,820 | 6,900 |
| 2023/11/28 | 1,808 | 1,818 | 1,800 | 1,802 | 4,600 |
| 2023/11/27 | 1,861 | 1,867 | 1,815 | 1,815 | 6,300 |
| 2023/11/24 | 1,860 | 1,889 | 1,860 | 1,865 | 10,300 |
| 2023/11/22 | 1,898 | 1,898 | 1,841 | 1,854 | 2,700 |
| 2023/11/21 | 1,893 | 1,893 | 1,855 | 1,886 | 3,700 |
| 2023/11/20 | 1,894 | 1,915 | 1,840 | 1,890 | 5,800 |
| 2023/11/17 | 1,885 | 1,901 | 1,863 | 1,901 | 1,200 |
| 2023/11/16 | 1,863 | 1,904 | 1,827 | 1,878 | 10,500 |
| 2023/11/15 | 1,905 | 1,905 | 1,868 | 1,881 | 13,500 |
| 2023/11/14 | 1,927 | 1,927 | 1,857 | 1,885 | 13,500 |
| 2023/11/13 | 1,993 | 1,993 | 1,890 | 1,926 | 15,100 |
| 2023/11/10 | 1,955 | 1,999 | 1,951 | 1,974 | 4,700 |
| 2023/11/09 | 2,094 | 2,094 | 1,929 | 2,008 | 21,500 |
| 2023/11/08 | 2,080 | 2,134 | 1,960 | 2,080 | 58,600 |
| 2023/11/07 | 1,933 | 1,955 | 1,870 | 1,870 | 10,200 |
| 2023/11/06 | 1,913 | 1,933 | 1,885 | 1,893 | 4,600 |
| 2023/11/02 | 1,843 | 1,938 | 1,843 | 1,912 | 4,800 |
| 2023/11/01 | 1,864 | 1,906 | 1,840 | 1,840 | 5,600 |
| 2023/10/31 | 1,824 | 1,864 | 1,756 | 1,840 | 5,700 |
| 2023/10/30 | 1,841 | 1,884 | 1,819 | 1,825 | 9,800 |
| 2023/10/27 | 1,820 | 1,858 | 1,809 | 1,841 | 3,000 |
| 2023/10/26 | 1,862 | 1,891 | 1,810 | 1,810 | 3,600 |
| 2023/10/25 | 1,945 | 1,945 | 1,857 | 1,857 | 5,300 |
| 2023/10/24 | 1,900 | 1,915 | 1,810 | 1,911 | 7,600 |
| 2023/10/23 | 1,841 | 1,898 | 1,841 | 1,898 | 5,300 |
| 2023/10/20 | 1,915 | 1,915 | 1,840 | 1,840 | 6,900 |
| 2023/10/19 | 1,870 | 1,881 | 1,830 | 1,875 | 3,900 |
| 2023/10/18 | 1,900 | 1,902 | 1,841 | 1,868 | 6,800 |
| 2023/10/17 | 1,836 | 1,889 | 1,780 | 1,889 | 4,300 |
| 2023/10/16 | 1,824 | 1,843 | 1,790 | 1,836 | 9,600 |
| 2023/10/13 | 1,858 | 1,890 | 1,824 | 1,824 | 5,300 |
| 2023/10/12 | 1,857 | 1,911 | 1,853 | 1,879 | 4,400 |
| 2023/10/11 | 1,829 | 1,892 | 1,810 | 1,863 | 11,300 |
| 2023/10/10 | 1,810 | 1,881 | 1,810 | 1,845 | 10,900 |
| 2023/10/06 | 1,821 | 1,821 | 1,779 | 1,805 | 1,300 |
| 2023/10/05 | 1,755 | 1,810 | 1,755 | 1,793 | 4,300 |
| 2023/10/04 | 1,769 | 1,775 | 1,734 | 1,752 | 5,300 |
| 2023/10/03 | 1,807 | 1,843 | 1,772 | 1,809 | 8,200 |
| 2023/10/02 | 1,860 | 1,860 | 1,807 | 1,807 | 4,700 |
| 2023/09/29 | 1,839 | 1,877 | 1,801 | 1,877 | 6,200 |
| 2023/09/28 | 1,813 | 1,859 | 1,801 | 1,848 | 4,300 |
| 2023/09/27 | 1,876 | 1,876 | 1,833 | 1,833 | 700 |
| 2023/09/26 | 1,854 | 1,878 | 1,834 | 1,869 | 8,800 |
| 2023/09/25 | 1,903 | 1,920 | 1,851 | 1,854 | 14,900 |
| 2023/09/22 | 1,854 | 1,939 | 1,826 | 1,939 | 10,200 |
| 2023/09/21 | 1,861 | 1,884 | 1,839 | 1,880 | 7,300 |
| 2023/09/20 | 1,954 | 1,954 | 1,830 | 1,871 | 16,300 |
| 2023/09/19 | 1,911 | 1,914 | 1,860 | 1,914 | 11,300 |
| 2023/09/15 | 1,920 | 1,964 | 1,892 | 1,939 | 13,100 |
| 2023/09/14 | 1,865 | 1,979 | 1,856 | 1,936 | 6,100 |
| 2023/09/13 | 1,836 | 1,884 | 1,799 | 1,855 | 3,800 |
| 2023/09/12 | 1,792 | 1,860 | 1,792 | 1,808 | 3,000 |
| 2023/09/11 | 1,815 | 1,815 | 1,790 | 1,791 | 2,400 |
| 2023/09/08 | 1,816 | 1,839 | 1,794 | 1,815 | 6,300 |
| 2023/09/07 | 1,900 | 1,900 | 1,817 | 1,850 | 12,100 |
| 2023/09/06 | 1,950 | 1,985 | 1,907 | 1,907 | 8,700 |
| 2023/09/05 | 1,860 | 1,950 | 1,859 | 1,950 | 15,800 |
| 2023/09/04 | 1,850 | 1,924 | 1,849 | 1,887 | 20,000 |
| 2023/09/01 | 1,734 | 1,850 | 1,734 | 1,820 | 21,600 |
| 2023/08/31 | 1,786 | 1,843 | 1,699 | 1,739 | 25,100 |
| 2023/08/30 | 1,717 | 1,850 | 1,717 | 1,800 | 33,500 |
| 2023/08/29 | 1,660 | 1,715 | 1,660 | 1,665 | 8,900 |
| 2023/08/28 | 1,601 | 1,645 | 1,600 | 1,620 | 4,800 |
| 2023/08/25 | 1,601 | 1,633 | 1,585 | 1,600 | 2,800 |
| 2023/08/24 | 1,601 | 1,612 | 1,561 | 1,610 | 4,500 |
| 2023/08/23 | 1,606 | 1,607 | 1,574 | 1,605 | 4,500 |
| 2023/08/22 | 1,599 | 1,639 | 1,590 | 1,606 | 2,000 |
| 2023/08/21 | 1,604 | 1,614 | 1,580 | 1,605 | 3,700 |
| 2023/08/18 | 1,583 | 1,601 | 1,522 | 1,570 | 10,100 |
| 2023/08/17 | 1,562 | 1,593 | 1,541 | 1,583 | 10,900 |
| 2023/08/16 | 1,635 | 1,635 | 1,575 | 1,575 | 6,600 |
| 2023/08/15 | 1,641 | 1,706 | 1,618 | 1,635 | 11,100 |
| 2023/08/14 | 1,702 | 1,702 | 1,641 | 1,641 | 5,700 |
| 2023/08/10 | 1,700 | 1,742 | 1,670 | 1,702 | 11,100 |
| 2023/08/09 | 1,706 | 1,753 | 1,697 | 1,719 | 4,900 |
| 2023/08/08 | 1,803 | 1,803 | 1,705 | 1,763 | 7,100 |
| 2023/08/07 | 1,860 | 1,860 | 1,770 | 1,802 | 14,200 |
| 2023/08/04 | 1,770 | 1,830 | 1,746 | 1,804 | 21,100 |
| 2023/08/03 | 1,761 | 1,790 | 1,750 | 1,760 | 12,500 |
| 2023/08/02 | 1,767 | 1,800 | 1,736 | 1,781 | 6,300 |
| 2023/08/01 | 1,778 | 1,815 | 1,744 | 1,785 | 12,400 |
| 2023/07/31 | 1,769 | 1,778 | 1,731 | 1,778 | 7,200 |
| 2023/07/28 | 1,721 | 1,747 | 1,694 | 1,729 | 3,300 |
| 2023/07/27 | 1,680 | 1,721 | 1,680 | 1,721 | 500 |
| 2023/07/26 | 1,717 | 1,737 | 1,682 | 1,682 | 5,000 |
| 2023/07/25 | 1,658 | 1,714 | 1,658 | 1,710 | 4,100 |
| 2023/07/24 | 1,651 | 1,693 | 1,647 | 1,658 | 9,100 |
| 2023/07/21 | 1,648 | 1,669 | 1,640 | 1,651 | 1,700 |
| 2023/07/20 | 1,698 | 1,698 | 1,652 | 1,661 | 3,800 |
| 2023/07/19 | 1,677 | 1,699 | 1,670 | 1,673 | 1,900 |
| 2023/07/18 | 1,720 | 1,720 | 1,680 | 1,681 | 2,700 |
| 2023/07/14 | 1,700 | 1,721 | 1,664 | 1,680 | 5,400 |
| 2023/07/13 | 1,717 | 1,717 | 1,685 | 1,700 | 1,300 |
| 2023/07/12 | 1,701 | 1,709 | 1,661 | 1,677 | 4,800 |
| 2023/07/11 | 1,767 | 1,767 | 1,702 | 1,713 | 2,500 |
| 2023/07/10 | 1,753 | 1,776 | 1,711 | 1,728 | 11,700 |