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
2026/06/16 1,550 1,556 1,500 1,510 41,300
2026/06/15 1,600 1,669 1,496 1,540 79,200
2026/06/12 1,637 1,637 1,540 1,600 48,600
2026/06/11 1,620 1,644 1,582 1,635 35,600
2026/06/10 1,560 1,642 1,521 1,642 98,800
2026/06/09 1,488 1,560 1,456 1,560 52,700
2026/06/08 1,464 1,509 1,452 1,458 51,200
2026/06/05 1,398 1,516 1,398 1,504 43,700
2026/06/04 1,401 1,413 1,380 1,397 38,500
2026/06/03 1,483 1,483 1,400 1,431 40,500
2026/06/02 1,535 1,535 1,467 1,475 59,700
2026/06/01 1,518 1,543 1,506 1,523 21,800
2026/05/29 1,598 1,598 1,518 1,518 31,500
2026/05/28 1,565 1,628 1,537 1,577 53,900
2026/05/27 1,557 1,569 1,505 1,558 20,100
2026/05/26 1,592 1,604 1,542 1,557 29,400
2026/05/25 1,593 1,630 1,583 1,602 35,400
2026/05/22 1,523 1,587 1,502 1,572 33,100
2026/05/21 1,504 1,516 1,471 1,516 18,300
2026/05/20 1,602 1,602 1,447 1,474 51,100
2026/05/19 1,567 1,619 1,556 1,569 24,200
2026/05/18 1,524 1,540 1,510 1,530 21,100
2026/05/15 1,550 1,567 1,506 1,512 32,500
2026/05/14 1,647 1,647 1,530 1,549 30,800
2026/05/13 1,578 1,647 1,545 1,647 67,500
2026/05/12 1,510 1,619 1,500 1,538 100,800
2026/05/11 1,585 1,599 1,484 1,508 244,600
2026/05/08 1,322 1,359 1,266 1,359 100,700
2026/05/07 1,251 1,298 1,236 1,292 31,400
2026/05/01 1,200 1,222 1,200 1,219 18,700
2026/04/30 1,188 1,210 1,175 1,204 25,600
2026/04/28 1,200 1,217 1,179 1,186 12,400
2026/04/27 1,200 1,211 1,190 1,200 15,800
2026/04/24 1,200 1,205 1,191 1,196 6,800
2026/04/23 1,231 1,232 1,185 1,200 21,500
2026/04/22 1,269 1,269 1,224 1,224 13,100
2026/04/21 1,300 1,300 1,253 1,273 15,800
2026/04/20 1,254 1,278 1,248 1,278 46,200
2026/04/17 1,200 1,224 1,194 1,224 12,400
2026/04/16 1,259 1,263 1,200 1,200 19,600
2026/04/15 1,247 1,264 1,220 1,232 23,600
2026/04/14 1,240 1,258 1,217 1,225 20,700
2026/04/13 1,185 1,222 1,185 1,220 13,900
2026/04/10 1,192 1,209 1,175 1,209 14,300
2026/04/09 1,218 1,218 1,190 1,190 14,800
2026/04/08 1,196 1,240 1,196 1,222 27,400
2026/04/07 1,200 1,235 1,180 1,183 13,500
2026/04/06 1,171 1,220 1,171 1,204 7,200
2026/04/03 1,167 1,207 1,167 1,174 14,900
2026/03/27 1,285 1,285 1,223 1,224 14,400
2026/03/26 1,255 1,275 1,220 1,225 26,600
2026/03/25 1,226 1,290 1,226 1,255 46,500
2026/03/24 1,211 1,250 1,211 1,215 33,800
2026/03/23 1,200 1,203 1,156 1,171 85,800
2026/03/19 1,321 1,321 1,230 1,230 63,600
2026/03/18 1,335 1,350 1,310 1,336 36,800
2026/03/17 1,284 1,321 1,284 1,318 27,100
2026/03/16 1,277 1,297 1,265 1,297 24,200
2026/03/13 1,252 1,303 1,252 1,295 21,100
2026/03/12 1,313 1,313 1,280 1,282 25,500
2026/03/11 1,313 1,347 1,310 1,318 37,500
2026/03/10 1,298 1,351 1,287 1,313 46,500
2026/03/09 1,231 1,282 1,215 1,282 75,500
2026/03/06 1,309 1,309 1,276 1,290 16,100
2026/03/05 1,275 1,311 1,250 1,299 45,700
2026/03/04 1,280 1,285 1,190 1,215 88,300
2026/03/03 1,304 1,356 1,299 1,338 45,600
2026/03/02 1,316 1,335 1,282 1,316 34,500
2026/02/27 1,304 1,356 1,304 1,346 32,400
2026/02/26 1,270 1,330 1,270 1,311 28,400
2026/02/25 1,245 1,329 1,244 1,294 59,000
2026/02/24 1,273 1,279 1,202 1,251 99,300
2026/02/20 1,339 1,339 1,265 1,303 60,600
2026/02/19 1,363 1,381 1,314 1,363 42,100
2026/02/18 1,372 1,372 1,324 1,363 72,200
2026/02/17 1,281 1,393 1,281 1,387 141,900
2026/02/16 1,180 1,297 1,146 1,281 127,900
2026/02/13 1,221 1,261 1,135 1,180 101,700
2026/02/12 1,265 1,265 1,180 1,221 100,800
2026/02/10 1,123 1,288 1,123 1,269 168,100
2026/02/09 1,260 1,268 1,116 1,122 399,900
2026/02/06 1,140 1,140 1,140 1,140 27,200
2026/02/05 981 995 949 990 144,300
2026/02/04 947 998 946 979 56,600
2026/02/03 932 960 925 934 24,400
2026/02/02 928 985 911 925 79,800
2026/01/30 920 931 911 928 6,600
2026/01/29 920 940 912 920 12,300
2026/01/28 934 946 915 925 17,700
2026/01/27 930 960 921 925 8,500
2026/01/26 960 960 925 930 12,400
2026/01/23 958 966 945 955 12,300
2026/01/22 950 956 925 956 48,200
2026/01/21 926 947 913 942 14,900
2026/01/20 940 945 925 926 15,700
2026/01/19 923 930 917 925 9,600
2026/01/16 937 939 910 920 18,700
2026/01/15 903 935 903 924 14,300
2026/01/14 933 933 904 907 19,300
2026/01/13 969 969 925 932 19,100
2026/01/09 953 975 940 948 24,300
2026/01/08 913 969 913 968 44,500
2026/01/07 913 937 910 911 19,000
2026/01/06 916 932 916 917 17,600
2026/01/05 958 961 911 917 33,900
2025/12/30 978 980 941 946 55,200
2025/12/29 1,040 1,040 993 993 11,700
2025/12/29 1 -> 2.00 分割
2025/12/26 1,983 2,003 1,976 1,990 33,300
2025/12/25 1,973 1,992 1,973 1,973 3,400
2025/12/24 1,974 2,005 1,973 1,973 2,900
2025/12/23 2,039 2,039 1,970 1,985 24,100
2025/12/22 2,020 2,041 1,980 2,020 10,600
2025/12/19 1,964 2,025 1,964 2,020 7,700
2025/12/18 1,966 2,014 1,966 1,980 8,400
2025/12/17 1,961 1,988 1,959 1,963 16,900
2025/12/16 1,967 2,002 1,960 1,969 12,900
2025/12/15 1,941 2,005 1,936 1,983 8,600
2025/12/12 1,991 1,991 1,880 1,941 14,800
2025/12/11 2,001 2,002 1,967 1,977 9,200
2025/12/10 1,997 2,040 1,997 2,009 12,200
2025/12/09 2,010 2,012 1,970 1,997 9,100
2025/12/08 2,007 2,017 1,961 1,970 11,100
2025/12/05 2,079 2,096 1,998 1,998 19,300
2025/12/04 1,980 2,085 1,980 2,060 15,500
2025/12/03 1,991 2,013 1,979 1,979 10,900
2025/12/02 2,003 2,032 1,983 1,991 18,600
2025/12/01 2,085 2,085 2,003 2,003 26,400
2025/11/28 1,996 2,099 1,996 2,085 29,400
2025/11/27 1,971 2,020 1,951 1,996 13,300
2025/11/26 2,011 2,025 1,961 1,992 35,800
2025/11/25 1,903 2,064 1,903 2,020 84,100
2025/11/21 1,775 1,840 1,768 1,826 53,000
2025/11/20 1,764 1,784 1,714 1,735 49,500
2025/11/19 1,800 1,810 1,729 1,767 47,700
2025/11/18 1,900 1,900 1,810 1,818 39,600
2025/11/17 1,965 1,983 1,884 1,914 17,300
2025/11/14 1,983 2,012 1,951 1,951 11,800
2025/11/13 2,029 2,044 2,012 2,020 8,800
2025/11/12 1,982 2,029 1,982 2,029 20,600
2025/11/11 2,127 2,127 1,979 2,005 28,200
2025/11/10 2,036 2,124 2,031 2,100 47,000
2025/11/07 2,000 2,059 1,916 2,024 125,700
2025/11/06 1,940 2,030 1,905 1,965 109,100
2025/11/05 1,914 1,914 1,860 1,910 20,800
2025/11/04 1,879 1,929 1,870 1,913 44,600
2025/10/31 1,850 1,874 1,840 1,871 20,200
2025/10/30 1,834 1,855 1,809 1,839 11,400
2025/10/29 1,906 1,906 1,821 1,837 15,200
2025/10/28 1,915 1,923 1,878 1,892 11,900
2025/10/27 1,992 1,992 1,924 1,924 5,800
2025/10/24 1,948 1,989 1,947 1,975 16,600
2025/10/23 1,978 1,986 1,921 1,929 10,400
2025/10/22 1,945 1,979 1,935 1,979 9,000
2025/10/21 1,925 1,959 1,899 1,927 22,200
2025/10/20 1,930 1,945 1,920 1,924 7,700
2025/10/17 1,966 1,966 1,901 1,924 6,200
2025/10/16 1,870 1,955 1,852 1,940 23,100
2025/10/15 1,846 1,860 1,822 1,852 6,400
2025/10/14 1,826 1,850 1,783 1,825 23,200
2025/10/10 1,928 1,950 1,823 1,850 31,400
2025/10/09 1,975 1,975 1,937 1,960 3,000
2025/10/08 1,953 2,016 1,951 2,010 4,300
2025/10/07 1,960 1,969 1,918 1,940 7,700
2025/10/06 2,025 2,030 1,946 1,966 8,100
2025/10/03 1,977 2,026 1,965 1,985 28,900
2025/10/02 1,926 1,980 1,926 1,966 21,800
2025/10/01 1,990 1,990 1,887 1,920 54,400
2025/09/30 2,095 2,095 1,954 2,016 26,600
2025/09/29 2,087 2,099 2,028 2,095 5,000
2025/09/26 2,082 2,099 2,030 2,037 9,000
2025/09/25 2,149 2,149 2,076 2,090 13,100
2025/09/24 2,170 2,170 2,117 2,149 6,200
2025/09/22 2,162 2,179 2,121 2,174 13,100
2025/09/19 2,095 2,160 2,095 2,160 21,000
2025/09/18 2,190 2,190 2,072 2,072 15,600
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

このページの先頭へ