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
2026/09/11 1,415 1,415 1,334 1,356 27,500
2026/09/10 1,419 1,419 1,378 1,385 47,800
2026/09/09 1,410 1,438 1,410 1,419 6,000
2026/09/08 1,441 1,441 1,405 1,409 25,800
2026/09/07 1,469 1,479 1,451 1,455 23,300
2026/09/04 1,494 1,502 1,470 1,477 13,600
2026/09/03 1,482 1,501 1,478 1,489 12,900
2026/09/02 1,515 1,520 1,477 1,480 28,500
2026/09/01 1,563 1,563 1,528 1,533 15,500
2026/08/31 1,522 1,566 1,522 1,563 26,100
2026/08/28 1,529 1,550 1,521 1,521 17,100
2026/08/27 1,539 1,539 1,509 1,514 6,500
2026/08/26 1,526 1,530 1,510 1,520 12,900
2026/08/25 1,514 1,554 1,459 1,522 48,700
2026/08/24 1,506 1,529 1,493 1,514 31,500
2026/08/21 1,610 1,610 1,492 1,506 80,400
2026/08/20 1,606 1,627 1,569 1,623 23,400
2026/08/19 1,644 1,667 1,562 1,570 111,600
2026/08/18 1,660 1,682 1,630 1,656 14,600
2026/08/17 1,608 1,689 1,608 1,689 69,300
2026/08/14 1,562 1,606 1,506 1,600 37,800
2026/08/13 1,586 1,586 1,566 1,576 37,600
2026/08/12 1,561 1,610 1,550 1,586 41,900
2026/08/10 1,572 1,608 1,565 1,592 53,700
2026/08/07 1,596 1,630 1,557 1,572 194,000
2026/08/06 1,740 1,752 1,690 1,738 70,300
2026/08/05 1,734 1,750 1,689 1,730 34,200
2026/08/04 1,650 1,749 1,650 1,713 64,300
2026/08/03 1,616 1,650 1,603 1,649 21,100
2026/07/31 1,607 1,625 1,598 1,604 15,400
2026/07/30 1,615 1,615 1,580 1,607 7,000
2026/07/29 1,615 1,615 1,567 1,575 29,000
2026/07/28 1,630 1,654 1,592 1,615 41,600
2026/07/27 1,599 1,630 1,585 1,630 13,700
2026/07/24 1,591 1,606 1,576 1,576 7,900
2026/07/23 1,653 1,659 1,612 1,614 12,600
2026/07/22 1,575 1,656 1,565 1,641 45,500
2026/07/21 1,550 1,571 1,550 1,557 17,400
2026/07/17 1,561 1,561 1,513 1,541 24,000
2026/07/16 1,550 1,577 1,542 1,560 8,700
2026/07/15 1,554 1,580 1,524 1,569 28,600
2026/07/14 1,501 1,584 1,501 1,537 23,600
2026/07/13 1,547 1,547 1,501 1,501 32,700
2026/07/10 1,530 1,546 1,520 1,528 3,800
2026/07/09 1,546 1,552 1,513 1,513 18,600
2026/07/08 1,533 1,547 1,500 1,539 17,000
2026/07/07 1,555 1,574 1,545 1,547 10,200
2026/07/06 1,568 1,610 1,543 1,550 17,700
2026/07/03 1,568 1,568 1,495 1,552 24,900
2026/07/02 1,550 1,559 1,536 1,548 7,200
2026/07/01 1,540 1,556 1,523 1,531 21,800
2026/06/30 1,571 1,571 1,529 1,529 10,900
2026/06/29 1,556 1,576 1,510 1,570 20,900
2026/06/26 1,556 1,567 1,510 1,516 13,800
2026/06/25 1,545 1,561 1,534 1,561 8,600
2026/06/24 1,540 1,570 1,480 1,545 24,500
2026/06/23 1,600 1,600 1,553 1,560 18,400
2026/06/22 1,550 1,610 1,540 1,591 28,900
2026/06/19 1,544 1,544 1,512 1,534 16,900
2026/06/18 1,538 1,550 1,496 1,524 30,700
2026/06/17 1,503 1,554 1,503 1,531 22,800
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

このページの先頭へ