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
2020/12/30 1,222 1,290 1,222 1,232 4,200
2020/12/29 1,205 1,253 1,205 1,222 8,200
2020/12/28 1,210 1,211 1,185 1,191 7,300
2020/12/25 1,199 1,199 1,174 1,191 6,500
2020/12/24 1,194 1,224 1,183 1,192 6,400
2020/12/23 1,190 1,197 1,167 1,196 11,700
2020/12/22 1,256 1,274 1,184 1,197 10,800
2020/12/21 1,286 1,286 1,254 1,254 3,900
2020/12/18 1,284 1,291 1,252 1,276 2,700
2020/12/17 1,300 1,300 1,250 1,264 5,900
2020/12/16 1,203 1,244 1,203 1,244 7,100
2020/12/15 1,216 1,216 1,197 1,210 4,100
2020/12/14 1,201 1,221 1,199 1,220 4,500
2020/12/11 1,231 1,231 1,201 1,204 3,700
2020/12/10 1,212 1,239 1,210 1,210 1,200
2020/12/09 1,203 1,232 1,203 1,215 3,300
2020/12/08 1,230 1,241 1,210 1,224 2,400
2020/12/07 1,271 1,271 1,227 1,249 2,700
2020/12/04 1,309 1,309 1,256 1,271 3,100
2020/12/03 1,302 1,306 1,245 1,285 16,200
2020/12/02 1,202 1,290 1,202 1,290 11,400
2020/12/01 1,238 1,244 1,210 1,215 12,600
2020/11/30 1,267 1,293 1,257 1,257 7,000
2020/11/27 1,261 1,303 1,238 1,265 9,100
2020/11/26 1,293 1,312 1,253 1,280 8,000
2020/11/25 1,239 1,313 1,239 1,278 8,700
2020/11/24 1,230 1,259 1,230 1,230 5,600
2020/11/20 1,248 1,248 1,221 1,230 3,600
2020/11/19 1,222 1,242 1,188 1,218 7,800
2020/11/18 1,211 1,249 1,211 1,219 10,200
2020/11/17 1,220 1,257 1,203 1,250 11,200
2020/11/16 1,240 1,290 1,236 1,265 11,800
2020/11/13 1,280 1,310 1,265 1,270 12,700
2020/11/12 1,338 1,376 1,326 1,330 9,400
2020/11/11 1,309 1,414 1,309 1,398 13,100
2020/11/10 1,449 1,460 1,377 1,399 8,700
2020/11/09 1,371 1,423 1,302 1,419 29,000
2020/11/06 1,526 1,534 1,504 1,528 4,000
2020/11/05 1,545 1,545 1,459 1,496 8,300
2020/11/04 1,491 1,538 1,490 1,524 4,200
2020/11/02 1,450 1,499 1,450 1,461 4,300
2020/10/30 1,580 1,580 1,450 1,450 15,900
2020/10/29 1,589 1,589 1,545 1,580 3,700
2020/10/28 1,590 1,623 1,540 1,600 9,400
2020/10/27 1,601 1,640 1,597 1,600 7,600
2020/10/26 1,663 1,667 1,616 1,622 5,800
2020/10/23 1,690 1,704 1,655 1,693 7,400
2020/10/22 1,679 1,711 1,650 1,684 22,000
2020/10/21 1,708 1,736 1,675 1,694 9,500
2020/10/20 1,670 1,709 1,670 1,691 7,500
2020/10/19 1,670 1,694 1,634 1,675 12,300
2020/10/16 1,748 1,748 1,638 1,661 27,500
2020/10/15 1,719 1,748 1,695 1,712 22,600
2020/10/14 1,687 1,726 1,680 1,697 21,000
2020/10/13 1,699 1,724 1,680 1,700 21,900
2020/10/12 1,672 1,725 1,671 1,682 10,100
2020/10/09 1,680 1,720 1,660 1,686 7,900
2020/10/08 1,685 1,750 1,674 1,691 13,300
2020/10/07 1,696 1,723 1,662 1,697 5,200
2020/10/06 1,701 1,752 1,644 1,698 35,400
2020/10/05 1,661 1,746 1,640 1,701 19,700
2020/10/02 1,718 1,848 1,632 1,661 47,900
2020/09/30 1,651 1,827 1,631 1,755 57,200
2020/09/29 1,633 1,719 1,626 1,650 30,900
2020/09/28 1,677 1,686 1,601 1,633 22,300
2020/09/25 1,620 1,680 1,533 1,637 43,400
2020/09/24 1,700 1,768 1,617 1,617 23,900
2020/09/23 1,800 1,800 1,730 1,730 7,300
2020/09/18 1,722 1,755 1,722 1,748 5,300
2020/09/17 1,701 1,733 1,701 1,719 3,300
2020/09/16 1,690 1,738 1,690 1,714 9,900
2020/09/15 1,685 1,709 1,685 1,697 2,800
2020/09/14 1,655 1,716 1,655 1,702 10,900
2020/09/11 1,743 1,743 1,645 1,671 13,100
2020/09/10 1,737 1,747 1,710 1,710 6,800
2020/09/09 1,751 1,751 1,695 1,710 7,300
2020/09/08 1,810 1,810 1,755 1,766 7,400
2020/09/07 1,708 1,797 1,701 1,797 11,600
2020/09/04 1,756 1,769 1,702 1,748 6,400
2020/09/03 1,762 1,814 1,740 1,792 16,500
2020/09/02 1,744 1,767 1,740 1,750 8,000
2020/09/01 1,734 1,764 1,734 1,745 6,000
2020/08/31 1,769 1,779 1,701 1,773 8,100
2020/08/28 1,763 1,790 1,685 1,741 24,500
2020/08/27 1,870 1,870 1,739 1,739 25,400
2020/08/26 1,776 1,877 1,776 1,875 43,900
2020/08/25 1,800 1,850 1,765 1,781 33,300
2020/08/24 1,771 1,790 1,735 1,744 8,000
2020/08/21 1,774 1,800 1,740 1,788 15,700
2020/08/20 1,692 1,745 1,650 1,737 7,900
2020/08/19 1,640 1,699 1,631 1,680 7,800
2020/08/18 1,701 1,719 1,630 1,630 11,300
2020/08/17 1,681 1,742 1,681 1,720 4,400
2020/08/14 1,751 1,759 1,650 1,696 12,300
2020/08/13 1,800 1,805 1,760 1,760 10,100
2020/08/12 1,754 1,799 1,754 1,799 9,400
2020/08/11 1,745 1,772 1,710 1,754 9,200
2020/08/07 1,747 1,749 1,600 1,713 26,100
2020/08/06 1,617 1,782 1,589 1,707 70,800
2020/08/05 1,519 1,630 1,519 1,577 7,000
2020/08/04 1,535 1,550 1,519 1,519 2,200
2020/08/03 1,580 1,600 1,550 1,569 4,700
2020/07/31 1,599 1,599 1,530 1,542 5,900
2020/07/30 1,620 1,620 1,557 1,576 7,700
2020/07/29 1,600 1,641 1,506 1,601 6,600
2020/07/28 1,650 1,660 1,602 1,635 5,800
2020/07/27 1,653 1,688 1,646 1,650 3,500
2020/07/22 1,659 1,691 1,632 1,691 4,700
2020/07/21 1,650 1,715 1,645 1,699 4,400
2020/07/20 1,660 1,679 1,631 1,643 5,900
2020/07/17 1,658 1,658 1,626 1,650 4,600
2020/07/16 1,630 1,666 1,630 1,658 5,100
2020/07/15 1,640 1,642 1,630 1,630 6,000
2020/07/14 1,631 1,650 1,614 1,640 2,300
2020/07/13 1,692 1,700 1,630 1,637 1,400
2020/07/10 1,700 1,710 1,692 1,692 1,400
2020/07/09 1,787 1,788 1,692 1,692 4,600
2020/07/08 1,715 1,755 1,679 1,755 6,800
2020/07/07 1,691 1,720 1,671 1,709 4,200
2020/07/06 1,610 1,670 1,610 1,651 5,900
2020/07/03 1,698 1,700 1,601 1,610 13,100
2020/07/02 1,700 1,700 1,580 1,697 14,100
2020/07/01 1,780 1,780 1,671 1,710 7,500
2020/06/30 1,777 1,815 1,775 1,790 10,400
2020/06/29 1,811 1,820 1,751 1,791 11,200
2020/06/26 1,803 1,831 1,803 1,806 8,600
2020/06/25 1,847 1,847 1,807 1,807 6,300
2020/06/24 1,875 1,894 1,851 1,880 6,700
2020/06/23 1,898 1,943 1,811 1,900 32,100
2020/06/22 1,881 1,980 1,851 1,875 23,900
2020/06/19 1,709 1,980 1,700 1,921 86,800
2020/06/18 1,708 1,717 1,670 1,681 2,800
2020/06/17 1,703 1,714 1,673 1,700 4,200
2020/06/16 1,660 1,735 1,660 1,735 6,000
2020/06/15 1,700 1,713 1,628 1,628 18,600
2020/06/12 1,708 1,729 1,611 1,717 26,100
2020/06/11 1,798 1,840 1,761 1,770 24,300
2020/06/10 1,797 1,834 1,790 1,800 8,900
2020/06/09 1,821 1,864 1,782 1,837 17,500
2020/06/08 1,820 1,820 1,760 1,800 17,000
2020/06/05 1,750 1,819 1,750 1,805 13,600
2020/06/04 1,780 1,801 1,760 1,776 13,200
2020/06/03 1,888 1,890 1,783 1,788 22,900
2020/06/02 1,877 1,966 1,800 1,826 71,500
2020/06/01 1,788 1,885 1,752 1,858 90,900
2020/05/29 1,704 1,708 1,641 1,673 8,100
2020/05/28 1,760 1,768 1,601 1,689 14,000
2020/05/27 1,715 1,730 1,690 1,724 6,000
2020/05/26 1,789 1,800 1,680 1,710 33,000
2020/05/25 1,766 1,794 1,701 1,772 18,300
2020/05/22 1,768 1,800 1,730 1,762 29,300
2020/05/21 1,691 1,786 1,691 1,737 33,200
2020/05/20 1,556 1,799 1,550 1,683 48,800
2020/05/19 1,559 1,568 1,530 1,544 6,400
2020/05/18 1,542 1,544 1,514 1,539 3,900
2020/05/15 1,599 1,599 1,502 1,502 10,300
2020/05/14 1,560 1,596 1,550 1,559 10,700
2020/05/13 1,590 1,649 1,581 1,581 8,700
2020/05/12 1,620 1,632 1,554 1,592 20,100
2020/05/11 1,532 1,749 1,532 1,700 41,800
2020/05/08 1,595 1,595 1,451 1,499 26,400
2020/05/07 1,619 1,619 1,540 1,566 12,800
2020/05/01 1,601 1,608 1,559 1,579 11,500
2020/04/30 1,570 1,613 1,561 1,602 15,600
2020/04/28 1,545 1,630 1,540 1,554 15,400
2020/04/27 1,523 1,564 1,520 1,545 9,000
2020/04/24 1,510 1,559 1,500 1,505 18,900
2020/04/23 1,571 1,597 1,501 1,533 24,700
2020/04/22 1,656 1,656 1,450 1,490 60,200
2020/04/21 1,921 2,000 1,680 1,680 84,700
2020/04/20 1,801 2,173 1,801 1,801 213,200
2020/04/17 1,828 1,890 1,784 1,785 24,100
2020/04/16 1,863 1,870 1,764 1,803 49,500
2020/04/15 1,750 1,948 1,750 1,840 63,100
2020/04/14 1,746 1,850 1,710 1,771 25,000
2020/04/13 1,838 1,838 1,750 1,765 29,400
2020/04/10 1,730 1,798 1,701 1,798 37,700
2020/04/09 1,624 1,699 1,583 1,691 32,400
2020/04/08 1,450 1,550 1,450 1,505 12,100
2020/04/07 1,466 1,495 1,438 1,450 3,000
2020/04/06 1,397 1,491 1,397 1,436 4,400
2020/04/03 1,510 1,510 1,465 1,504 4,900
2020/04/02 1,495 1,514 1,402 1,514 8,200
2020/04/01 1,452 1,587 1,440 1,510 18,500
2020/03/31 1,299 1,549 1,250 1,510 30,400
2020/03/30 1,315 1,315 1,203 1,270 11,800
2020/03/27 1,301 1,353 1,228 1,303 20,000
2020/03/26 1,450 1,457 1,300 1,300 25,000
2020/03/25 1,546 1,565 1,430 1,500 24,700
2020/03/24 1,508 1,650 1,401 1,441 54,300
2020/03/23 1,492 1,588 1,452 1,493 46,800
2020/03/19 1,710 1,790 1,403 1,572 146,900
2020/03/18 1,800 1,865 1,634 1,750 150,200
2020/03/17 1,788 1,941 1,760 1,820 170,400
2020/03/16 2,150 2,272 1,790 1,942 1,012,900
2020/03/13 1,628 2,028 1,610 2,000 1,044,700

このページの先頭へ