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 |
|---|---|---|---|---|---|
| 2025/09/17 | 2,181 | 2,205 | 2,145 | 2,190 | 22,100 |
| 2025/09/16 | 2,200 | 2,201 | 2,125 | 2,162 | 21,500 |
| 2025/09/12 | 2,110 | 2,190 | 2,030 | 2,190 | 38,000 |
| 2025/09/11 | 2,145 | 2,149 | 2,078 | 2,117 | 29,800 |
| 2025/09/10 | 2,033 | 2,098 | 2,032 | 2,098 | 12,700 |
| 2025/09/09 | 2,023 | 2,044 | 1,979 | 2,010 | 14,200 |
| 2025/09/08 | 2,009 | 2,090 | 2,009 | 2,016 | 26,200 |
| 2025/09/05 | 1,987 | 1,987 | 1,972 | 1,983 | 4,900 |
| 2025/09/04 | 1,946 | 1,967 | 1,946 | 1,967 | 3,800 |
| 2025/09/03 | 1,954 | 1,970 | 1,942 | 1,945 | 12,900 |
| 2025/09/02 | 1,970 | 1,995 | 1,970 | 1,987 | 1,700 |
| 2025/09/01 | 1,978 | 1,978 | 1,956 | 1,960 | 4,400 |
| 2025/08/29 | 1,981 | 2,014 | 1,941 | 1,999 | 16,500 |
| 2025/08/28 | 2,078 | 2,080 | 1,983 | 1,993 | 15,400 |
| 2025/08/27 | 2,040 | 2,090 | 2,040 | 2,070 | 12,200 |
| 2025/08/26 | 2,020 | 2,040 | 1,988 | 2,040 | 8,800 |
| 2025/08/25 | 1,948 | 2,043 | 1,939 | 2,020 | 24,000 |
| 2025/08/22 | 1,902 | 1,935 | 1,902 | 1,930 | 5,000 |
| 2025/08/21 | 1,928 | 1,928 | 1,891 | 1,902 | 22,200 |
| 2025/08/20 | 2,000 | 2,005 | 1,852 | 1,943 | 65,100 |
| 2025/08/19 | 2,018 | 2,023 | 2,006 | 2,008 | 12,400 |
| 2025/08/18 | 1,998 | 2,041 | 1,998 | 2,018 | 16,900 |
| 2025/08/15 | 1,975 | 2,020 | 1,975 | 1,982 | 11,400 |
| 2025/08/14 | 1,980 | 2,011 | 1,941 | 1,987 | 19,200 |
| 2025/08/13 | 2,001 | 2,030 | 1,953 | 1,998 | 36,400 |
| 2025/08/12 | 2,011 | 2,060 | 2,006 | 2,026 | 25,800 |
| 2025/08/08 | 2,060 | 2,133 | 2,015 | 2,015 | 48,100 |
| 2025/08/07 | 2,090 | 2,197 | 1,986 | 2,145 | 146,300 |
| 2025/08/06 | 2,051 | 2,051 | 1,929 | 2,051 | 312,200 |
| 2025/08/05 | 1,601 | 1,651 | 1,574 | 1,651 | 52,800 |
| 2025/08/04 | 1,520 | 1,651 | 1,515 | 1,600 | 27,000 |
| 2025/08/01 | 1,530 | 1,560 | 1,506 | 1,560 | 11,400 |
| 2025/07/31 | 1,522 | 1,532 | 1,494 | 1,532 | 7,300 |
| 2025/07/30 | 1,489 | 1,527 | 1,487 | 1,522 | 12,500 |
| 2025/07/29 | 1,471 | 1,482 | 1,464 | 1,482 | 2,900 |
| 2025/07/28 | 1,462 | 1,471 | 1,437 | 1,464 | 6,000 |
| 2025/07/25 | 1,455 | 1,475 | 1,455 | 1,462 | 5,900 |
| 2025/07/24 | 1,477 | 1,477 | 1,450 | 1,453 | 4,600 |
| 2025/07/23 | 1,487 | 1,487 | 1,451 | 1,469 | 8,600 |
| 2025/07/22 | 1,498 | 1,498 | 1,436 | 1,473 | 13,300 |
| 2025/07/18 | 1,490 | 1,490 | 1,472 | 1,480 | 8,700 |
| 2025/07/17 | 1,458 | 1,499 | 1,458 | 1,479 | 9,400 |
| 2025/07/16 | 1,436 | 1,549 | 1,400 | 1,455 | 49,800 |
| 2025/07/15 | 1,485 | 1,485 | 1,455 | 1,455 | 4,700 |
| 2025/07/14 | 1,500 | 1,510 | 1,478 | 1,494 | 5,300 |
| 2025/07/11 | 1,476 | 1,526 | 1,469 | 1,500 | 8,200 |
| 2025/07/10 | 1,540 | 1,545 | 1,482 | 1,482 | 9,700 |
| 2025/07/09 | 1,548 | 1,560 | 1,535 | 1,535 | 12,800 |
| 2025/07/08 | 1,555 | 1,588 | 1,555 | 1,577 | 20,400 |
| 2025/07/07 | 1,487 | 1,575 | 1,487 | 1,550 | 26,500 |
| 2025/07/04 | 1,487 | 1,494 | 1,481 | 1,490 | 4,400 |
| 2025/07/03 | 1,471 | 1,494 | 1,464 | 1,469 | 2,000 |
| 2025/07/02 | 1,457 | 1,505 | 1,457 | 1,469 | 4,200 |
| 2025/07/01 | 1,471 | 1,530 | 1,456 | 1,473 | 19,300 |
| 2025/06/30 | 1,490 | 1,490 | 1,441 | 1,445 | 8,500 |
| 2025/06/27 | 1,497 | 1,497 | 1,459 | 1,460 | 8,600 |
| 2025/06/26 | 1,499 | 1,499 | 1,456 | 1,479 | 13,800 |
| 2025/06/25 | 1,500 | 1,510 | 1,432 | 1,493 | 35,300 |
| 2025/06/24 | 1,377 | 1,464 | 1,369 | 1,464 | 34,000 |
| 2025/06/23 | 1,374 | 1,385 | 1,352 | 1,352 | 11,400 |
| 2025/06/20 | 1,397 | 1,397 | 1,359 | 1,379 | 13,000 |
| 2025/06/19 | 1,390 | 1,400 | 1,355 | 1,373 | 20,800 |
| 2025/06/18 | 1,374 | 1,374 | 1,315 | 1,330 | 12,400 |
| 2025/06/17 | 1,370 | 1,375 | 1,344 | 1,373 | 11,400 |
| 2025/06/16 | 1,333 | 1,395 | 1,333 | 1,365 | 13,600 |
| 2025/06/13 | 1,385 | 1,385 | 1,342 | 1,342 | 7,300 |
| 2025/06/12 | 1,399 | 1,399 | 1,374 | 1,385 | 4,000 |
| 2025/06/11 | 1,397 | 1,401 | 1,383 | 1,399 | 25,900 |
| 2025/06/10 | 1,380 | 1,405 | 1,380 | 1,397 | 23,000 |
| 2025/06/09 | 1,378 | 1,400 | 1,371 | 1,398 | 31,600 |
| 2025/06/06 | 1,332 | 1,369 | 1,314 | 1,369 | 17,600 |
| 2025/06/05 | 1,293 | 1,333 | 1,293 | 1,333 | 8,900 |
| 2025/06/04 | 1,323 | 1,323 | 1,285 | 1,292 | 8,100 |
| 2025/06/03 | 1,311 | 1,311 | 1,292 | 1,304 | 8,500 |
| 2025/06/02 | 1,323 | 1,323 | 1,299 | 1,311 | 13,100 |
| 2025/05/30 | 1,310 | 1,310 | 1,296 | 1,299 | 11,500 |
| 2025/05/29 | 1,336 | 1,370 | 1,300 | 1,310 | 17,500 |
| 2025/05/28 | 1,325 | 1,420 | 1,284 | 1,330 | 35,700 |
| 2025/05/27 | 1,328 | 1,332 | 1,295 | 1,295 | 19,900 |
| 2025/05/26 | 1,315 | 1,333 | 1,302 | 1,324 | 6,600 |
| 2025/05/23 | 1,328 | 1,349 | 1,309 | 1,335 | 7,800 |
| 2025/05/22 | 1,325 | 1,330 | 1,300 | 1,317 | 4,400 |
| 2025/05/21 | 1,338 | 1,355 | 1,327 | 1,327 | 9,800 |
| 2025/05/20 | 1,410 | 1,410 | 1,351 | 1,357 | 14,000 |
| 2025/05/19 | 1,306 | 1,420 | 1,306 | 1,417 | 76,700 |
| 2025/05/16 | 1,300 | 1,339 | 1,273 | 1,305 | 23,500 |
| 2025/05/15 | 1,367 | 1,368 | 1,258 | 1,300 | 53,300 |
| 2025/05/14 | 1,314 | 1,410 | 1,290 | 1,391 | 90,100 |
| 2025/05/13 | 1,368 | 1,397 | 1,290 | 1,325 | 111,500 |
| 2025/05/12 | 1,420 | 1,420 | 1,280 | 1,398 | 330,000 |
| 2025/05/09 | 1,080 | 1,120 | 1,080 | 1,120 | 4,800 |
| 2025/05/08 | 1,099 | 1,099 | 1,074 | 1,080 | 1,400 |
| 2025/05/07 | 1,050 | 1,100 | 1,050 | 1,100 | 6,600 |
| 2025/05/02 | 1,050 | 1,050 | 1,030 | 1,030 | 700 |
| 2025/05/01 | 1,030 | 1,058 | 1,030 | 1,040 | 1,100 |
| 2025/04/30 | 1,029 | 1,029 | 1,029 | 1,029 | 100 |
| 2025/04/28 | 1,005 | 1,019 | 970 | 1,001 | 2,000 |
| 2025/04/25 | 1,021 | 1,021 | 1,020 | 1,020 | 2,000 |
| 2025/04/24 | 1,077 | 1,080 | 1,020 | 1,020 | 1,300 |
| 2025/04/23 | 1,099 | 1,099 | 1,056 | 1,056 | 2,000 |
| 2025/04/22 | 1,020 | 1,084 | 1,020 | 1,084 | 9,800 |
| 2025/04/21 | 1,049 | 1,080 | 1,016 | 1,080 | 12,700 |
| 2025/04/18 | 970 | 985 | 967 | 985 | 4,600 |
| 2025/04/17 | 957 | 970 | 953 | 970 | 1,300 |
| 2025/04/16 | 930 | 950 | 925 | 950 | 2,000 |
| 2025/04/15 | 936 | 975 | 936 | 945 | 1,000 |
| 2025/04/14 | 915 | 936 | 915 | 936 | 1,500 |
| 2025/04/11 | 890 | 920 | 887 | 913 | 3,800 |
| 2025/04/10 | 914 | 914 | 858 | 881 | 1,700 |
| 2025/04/09 | 919 | 919 | 832 | 854 | 7,100 |
| 2025/04/08 | 901 | 925 | 900 | 920 | 2,400 |
| 2025/04/07 | 843 | 918 | 843 | 870 | 7,600 |
| 2025/04/04 | 1,000 | 1,020 | 950 | 978 | 3,100 |
| 2025/04/02 | 1,067 | 1,089 | 1,015 | 1,015 | 1,400 |
| 2025/03/31 | 1,072 | 1,095 | 1,070 | 1,095 | 900 |
| 2025/03/28 | 1,097 | 1,100 | 1,030 | 1,100 | 2,000 |
| 2025/03/27 | 1,120 | 1,125 | 1,104 | 1,125 | 300 |
| 2025/03/26 | 1,124 | 1,141 | 1,123 | 1,123 | 1,300 |
| 2025/03/25 | 1,135 | 1,144 | 1,130 | 1,133 | 1,500 |
| 2025/03/24 | 1,179 | 1,179 | 1,160 | 1,165 | 3,000 |
| 2025/03/21 | 1,182 | 1,182 | 1,159 | 1,159 | 6,900 |
| 2025/03/19 | 1,166 | 1,179 | 1,160 | 1,169 | 8,900 |
| 2025/03/18 | 1,139 | 1,167 | 1,139 | 1,165 | 8,900 |
| 2025/03/17 | 1,129 | 1,139 | 1,128 | 1,135 | 5,700 |
| 2025/03/14 | 1,129 | 1,138 | 1,129 | 1,129 | 3,300 |
| 2025/03/13 | 1,133 | 1,133 | 1,129 | 1,129 | 3,300 |
| 2025/03/12 | 1,088 | 1,120 | 1,088 | 1,120 | 1,700 |
| 2025/03/11 | 1,112 | 1,112 | 1,064 | 1,087 | 9,100 |
| 2025/03/10 | 1,110 | 1,110 | 1,089 | 1,090 | 4,900 |
| 2025/03/07 | 1,130 | 1,131 | 1,110 | 1,110 | 6,600 |
| 2025/03/06 | 1,134 | 1,140 | 1,128 | 1,130 | 5,300 |
| 2025/03/05 | 1,128 | 1,140 | 1,118 | 1,134 | 3,900 |
| 2025/03/04 | 1,119 | 1,128 | 1,119 | 1,128 | 5,500 |
| 2025/03/03 | 1,121 | 1,127 | 1,119 | 1,119 | 4,100 |
| 2025/02/28 | 1,114 | 1,121 | 1,114 | 1,121 | 4,100 |
| 2025/02/27 | 1,100 | 1,124 | 1,100 | 1,114 | 5,900 |
| 2025/02/26 | 1,114 | 1,114 | 1,100 | 1,100 | 3,800 |
| 2025/02/25 | 1,110 | 1,113 | 1,077 | 1,099 | 8,800 |
| 2025/02/21 | 1,115 | 1,115 | 1,110 | 1,110 | 3,100 |
| 2025/02/20 | 1,129 | 1,129 | 1,115 | 1,115 | 6,700 |
| 2025/02/19 | 1,095 | 1,120 | 1,095 | 1,120 | 10,400 |
| 2025/02/18 | 1,077 | 1,095 | 1,063 | 1,095 | 4,300 |
| 2025/02/17 | 1,036 | 1,087 | 1,036 | 1,060 | 5,900 |
| 2025/02/14 | 1,027 | 1,033 | 1,025 | 1,033 | 4,100 |
| 2025/02/13 | 1,005 | 1,028 | 1,005 | 1,019 | 9,100 |
| 2025/02/12 | 1,004 | 1,022 | 1,004 | 1,005 | 7,900 |
| 2025/02/10 | 1,001 | 1,030 | 1,000 | 1,004 | 36,600 |
| 2025/02/07 | 1,139 | 1,162 | 1,118 | 1,118 | 8,800 |
| 2025/02/06 | 1,118 | 1,155 | 1,118 | 1,139 | 4,100 |
| 2025/02/05 | 1,150 | 1,150 | 1,146 | 1,148 | 4,400 |
| 2025/02/04 | 1,129 | 1,146 | 1,122 | 1,146 | 2,500 |
| 2025/02/03 | 1,140 | 1,150 | 1,131 | 1,150 | 2,300 |
| 2025/01/31 | 1,150 | 1,155 | 1,135 | 1,152 | 9,100 |
| 2025/01/30 | 1,154 | 1,157 | 1,150 | 1,155 | 1,800 |
| 2025/01/29 | 1,090 | 1,153 | 1,090 | 1,153 | 8,400 |
| 2025/01/28 | 1,073 | 1,120 | 1,073 | 1,120 | 2,800 |
| 2025/01/27 | 1,080 | 1,130 | 1,073 | 1,073 | 5,100 |
| 2025/01/24 | 1,073 | 1,085 | 1,065 | 1,080 | 3,900 |
| 2025/01/23 | 1,068 | 1,073 | 1,065 | 1,073 | 5,400 |
| 2025/01/22 | 1,061 | 1,067 | 1,056 | 1,057 | 4,000 |
| 2025/01/21 | 1,090 | 1,090 | 1,065 | 1,065 | 2,200 |
| 2025/01/20 | 1,093 | 1,093 | 1,069 | 1,070 | 4,500 |
| 2025/01/17 | 1,061 | 1,069 | 1,052 | 1,069 | 2,800 |
| 2025/01/16 | 1,057 | 1,068 | 1,050 | 1,068 | 3,100 |
| 2025/01/15 | 1,031 | 1,089 | 1,031 | 1,068 | 3,200 |
| 2025/01/14 | 1,046 | 1,046 | 1,019 | 1,031 | 2,400 |
| 2025/01/10 | 1,004 | 1,010 | 995 | 1,000 | 1,800 |
| 2025/01/09 | 993 | 1,000 | 992 | 998 | 500 |
| 2025/01/08 | 1,001 | 1,002 | 990 | 995 | 12,100 |
| 2025/01/07 | 1,028 | 1,028 | 1,000 | 1,001 | 2,200 |
| 2025/01/06 | 1,000 | 1,026 | 995 | 1,012 | 3,000 |
| 2024/12/30 | 998 | 1,014 | 987 | 1,000 | 6,100 |
| 2024/12/27 | 991 | 1,014 | 991 | 995 | 44,100 |
| 2024/12/26 | 971 | 1,000 | 960 | 976 | 25,900 |
| 2024/12/25 | 1,002 | 1,010 | 950 | 971 | 24,600 |
| 2024/12/24 | 1,028 | 1,031 | 998 | 1,000 | 19,000 |
| 2024/12/23 | 1,076 | 1,076 | 1,023 | 1,031 | 12,300 |
| 2024/12/20 | 1,086 | 1,087 | 1,071 | 1,076 | 7,700 |
| 2024/12/19 | 1,091 | 1,091 | 1,071 | 1,086 | 8,100 |
| 2024/12/18 | 1,072 | 1,110 | 1,051 | 1,091 | 16,300 |
| 2024/12/17 | 1,114 | 1,125 | 1,022 | 1,072 | 30,000 |
| 2024/12/16 | 1,060 | 1,122 | 1,060 | 1,100 | 16,400 |
| 2024/12/13 | 1,076 | 1,086 | 1,060 | 1,060 | 5,200 |
| 2024/12/12 | 1,125 | 1,125 | 1,075 | 1,075 | 13,400 |
| 2024/12/11 | 1,123 | 1,127 | 1,123 | 1,125 | 7,200 |
| 2024/12/10 | 1,115 | 1,129 | 1,115 | 1,123 | 5,000 |
| 2024/12/09 | 1,100 | 1,131 | 1,100 | 1,115 | 7,300 |
| 2024/12/06 | 1,149 | 1,150 | 1,103 | 1,111 | 14,500 |
| 2024/12/05 | 1,149 | 1,149 | 1,145 | 1,148 | 5,300 |
| 2024/12/04 | 1,160 | 1,170 | 1,142 | 1,149 | 9,800 |
| 2024/12/03 | 1,164 | 1,168 | 1,140 | 1,160 | 2,600 |
| 2024/12/02 | 1,140 | 1,165 | 1,140 | 1,164 | 10,700 |
| 2024/11/29 | 1,144 | 1,175 | 1,140 | 1,140 | 13,800 |
| 2024/11/28 | 1,128 | 1,140 | 1,128 | 1,139 | 4,200 |
| 2024/11/27 | 1,127 | 1,130 | 1,120 | 1,128 | 6,700 |
| 2024/11/26 | 1,130 | 1,140 | 1,126 | 1,127 | 8,600 |
| 2024/11/25 | 1,055 | 1,184 | 1,055 | 1,120 | 60,600 |
| 2024/11/22 | 1,050 | 1,065 | 1,021 | 1,055 | 3,500 |
| 2024/11/21 | 1,036 | 1,076 | 1,036 | 1,048 | 9,400 |
| 2024/11/20 | 1,075 | 1,075 | 1,027 | 1,036 | 8,200 |