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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,370 | 4,430 | 4,270 | 4,345 | 16,700 |
| 2021/12/29 | 4,640 | 4,680 | 4,405 | 4,410 | 37,200 |
| 2021/12/28 | 4,485 | 4,690 | 4,455 | 4,635 | 39,600 |
| 2021/12/27 | 4,735 | 4,735 | 4,385 | 4,470 | 38,400 |
| 2021/12/24 | 4,360 | 4,785 | 4,325 | 4,600 | 56,900 |
| 2021/12/23 | 4,350 | 4,425 | 4,220 | 4,360 | 27,100 |
| 2021/12/22 | 4,300 | 4,430 | 4,240 | 4,340 | 34,900 |
| 2021/12/21 | 4,190 | 4,300 | 4,035 | 4,175 | 34,700 |
| 2021/12/20 | 4,120 | 4,310 | 4,085 | 4,145 | 42,600 |
| 2021/12/17 | 4,075 | 4,150 | 3,985 | 4,030 | 46,000 |
| 2021/12/16 | 4,545 | 4,600 | 4,190 | 4,215 | 58,000 |
| 2021/12/15 | 4,160 | 4,460 | 4,150 | 4,265 | 40,600 |
| 2021/12/14 | 4,270 | 4,335 | 4,125 | 4,200 | 33,600 |
| 2021/12/13 | 4,590 | 4,650 | 4,210 | 4,285 | 58,600 |
| 2021/12/10 | 4,705 | 4,705 | 4,400 | 4,450 | 57,500 |
| 2021/12/09 | 4,800 | 4,950 | 4,670 | 4,750 | 31,300 |
| 2021/12/08 | 5,130 | 5,130 | 4,795 | 4,855 | 60,300 |
| 2021/12/07 | 4,640 | 4,910 | 4,620 | 4,820 | 55,000 |
| 2021/12/06 | 4,650 | 4,700 | 4,465 | 4,500 | 46,400 |
| 2021/12/03 | 4,675 | 4,775 | 4,520 | 4,750 | 81,400 |
| 2021/12/02 | 4,645 | 4,845 | 4,470 | 4,580 | 108,000 |
| 2021/12/01 | 4,815 | 4,915 | 4,495 | 4,785 | 67,200 |
| 2021/11/30 | 5,420 | 5,490 | 4,675 | 4,675 | 133,900 |
| 2021/11/29 | 5,080 | 5,520 | 5,050 | 5,120 | 78,300 |
| 2021/11/26 | 5,360 | 5,450 | 5,140 | 5,180 | 54,300 |
| 2021/11/25 | 6,000 | 6,150 | 5,230 | 5,400 | 145,500 |
| 2021/11/24 | 5,500 | 5,860 | 5,390 | 5,830 | 89,500 |
| 2021/11/22 | 5,500 | 5,880 | 5,440 | 5,760 | 52,200 |
| 2021/11/19 | 5,750 | 5,780 | 5,260 | 5,500 | 139,700 |
| 2021/11/18 | 5,530 | 6,040 | 5,450 | 5,850 | 109,000 |
| 2021/11/17 | 6,040 | 6,610 | 5,670 | 5,700 | 244,000 |
| 2021/11/16 | 5,980 | 6,030 | 5,640 | 5,840 | 84,700 |
| 2021/11/15 | 5,790 | 5,940 | 5,620 | 5,890 | 88,400 |
| 2021/11/12 | 5,580 | 6,270 | 5,500 | 5,890 | 164,700 |
| 2021/11/11 | 5,660 | 5,800 | 5,180 | 5,550 | 172,700 |
| 2021/11/10 | 5,410 | 6,060 | 5,310 | 5,490 | 538,200 |
| 2021/11/09 | 5,130 | 5,130 | 5,020 | 5,130 | 117,300 |
| 2021/11/08 | 4,875 | 4,975 | 4,250 | 4,430 | 105,500 |
| 2021/11/05 | 4,730 | 4,915 | 4,595 | 4,685 | 64,000 |
| 2021/11/04 | 4,890 | 5,050 | 4,700 | 4,775 | 80,000 |
| 2021/11/02 | 4,760 | 5,140 | 4,500 | 4,885 | 226,000 |
| 2021/11/01 | 4,150 | 4,650 | 4,140 | 4,650 | 120,300 |
| 2021/10/29 | 4,035 | 4,185 | 3,940 | 3,950 | 56,900 |
| 2021/10/28 | 3,905 | 4,065 | 3,875 | 4,010 | 29,900 |
| 2021/10/27 | 3,925 | 3,940 | 3,775 | 3,905 | 19,600 |
| 2021/10/26 | 3,835 | 4,050 | 3,835 | 3,900 | 21,000 |
| 2021/10/25 | 3,800 | 3,890 | 3,760 | 3,825 | 22,500 |
| 2021/10/22 | 3,800 | 3,970 | 3,720 | 3,915 | 35,800 |
| 2021/10/21 | 3,905 | 4,025 | 3,805 | 3,865 | 49,900 |
| 2021/10/20 | 4,250 | 4,295 | 4,000 | 4,020 | 61,000 |
| 2021/10/19 | 4,075 | 4,350 | 3,980 | 4,250 | 59,900 |
| 2021/10/18 | 4,150 | 4,320 | 4,030 | 4,070 | 81,900 |
| 2021/10/15 | 4,000 | 4,225 | 3,915 | 4,145 | 64,100 |
| 2021/10/14 | 3,750 | 3,950 | 3,705 | 3,900 | 36,800 |
| 2021/10/13 | 3,770 | 3,845 | 3,615 | 3,635 | 56,000 |
| 2021/10/12 | 4,000 | 4,115 | 3,840 | 3,860 | 51,700 |
| 2021/10/11 | 3,760 | 4,100 | 3,760 | 4,010 | 77,200 |
| 2021/10/08 | 3,890 | 4,020 | 3,730 | 3,750 | 60,800 |
| 2021/10/07 | 3,720 | 4,065 | 3,680 | 3,900 | 96,800 |
| 2021/10/06 | 3,575 | 3,750 | 3,500 | 3,650 | 70,600 |
| 2021/10/05 | 3,725 | 3,775 | 3,470 | 3,620 | 143,200 |
| 2021/10/04 | 4,000 | 4,145 | 3,710 | 3,865 | 98,400 |
| 2021/10/01 | 4,220 | 4,220 | 3,790 | 3,805 | 112,600 |
| 2021/09/30 | 4,495 | 4,495 | 3,985 | 4,250 | 106,100 |
| 2021/09/29 | 4,385 | 4,600 | 4,305 | 4,480 | 45,000 |
| 2021/09/28 | 4,725 | 4,725 | 4,110 | 4,315 | 97,900 |
| 2021/09/27 | 5,070 | 5,200 | 4,510 | 4,540 | 129,600 |
| 2021/09/24 | 4,640 | 4,995 | 4,570 | 4,995 | 79,800 |
| 2021/09/22 | 4,380 | 4,585 | 4,255 | 4,295 | 24,300 |
| 2021/09/21 | 4,280 | 4,610 | 4,245 | 4,430 | 39,700 |
| 2021/09/17 | 4,355 | 4,675 | 4,240 | 4,560 | 39,400 |
| 2021/09/16 | 4,515 | 4,900 | 4,070 | 4,425 | 135,300 |
| 2021/09/15 | 4,275 | 4,795 | 4,125 | 4,585 | 63,900 |
| 2021/09/14 | 4,305 | 4,385 | 4,050 | 4,245 | 60,000 |
| 2021/09/13 | 4,475 | 4,610 | 4,230 | 4,310 | 69,700 |
| 2021/09/10 | 4,160 | 4,640 | 4,110 | 4,615 | 159,300 |
| 2021/09/09 | 3,780 | 4,300 | 3,725 | 4,220 | 158,400 |
| 2021/09/08 | 3,940 | 4,010 | 3,700 | 3,795 | 87,000 |
| 2021/09/07 | 3,510 | 4,150 | 3,510 | 3,950 | 184,100 |
| 2021/09/06 | 3,365 | 3,835 | 3,345 | 3,515 | 165,000 |
| 2021/09/03 | 3,330 | 3,330 | 3,220 | 3,225 | 15,300 |
| 2021/09/02 | 3,300 | 3,345 | 3,260 | 3,270 | 18,600 |
| 2021/09/01 | 3,305 | 3,345 | 3,160 | 3,330 | 39,100 |
| 2021/08/31 | 3,440 | 3,480 | 3,220 | 3,305 | 37,800 |
| 2021/08/30 | 3,480 | 3,570 | 3,260 | 3,370 | 53,300 |
| 2021/08/27 | 3,245 | 3,400 | 3,210 | 3,370 | 40,700 |
| 2021/08/26 | 3,060 | 3,385 | 3,055 | 3,385 | 64,400 |
| 2021/08/25 | 2,859 | 3,280 | 2,859 | 3,130 | 104,200 |
| 2021/08/24 | 2,900 | 2,980 | 2,750 | 2,859 | 52,000 |
| 2021/08/23 | 2,740 | 2,976 | 2,720 | 2,950 | 47,300 |
| 2021/08/20 | 2,551 | 2,890 | 2,540 | 2,890 | 69,700 |
| 2021/08/19 | 2,826 | 2,950 | 2,525 | 2,590 | 150,000 |
| 2021/08/18 | 2,817 | 3,030 | 2,673 | 2,900 | 248,100 |
| 2021/08/17 | 2,704 | 2,897 | 2,663 | 2,751 | 269,400 |
| 2021/08/16 | 3,250 | 3,395 | 2,625 | 2,854 | 580,200 |
| 2021/08/13 | 3,930 | 4,170 | 3,175 | 3,180 | 2,772,000 |
| 2021/08/12 | 3,090 | 3,790 | 3,090 | 3,790 | 402,100 |
| 2021/08/11 | 2,840 | 4,255 | 2,817 | 3,090 | 1,480,000 |
| 2021/08/10 | 2,310 | 2,310 | 2,310 | 2,310 | 6,000 |
| 2021/08/06 | 1,910 | 1,910 | 1,910 | 1,910 | 4,200 |
| 2021/08/05 | 1,499 | 1,529 | 1,494 | 1,510 | 3,900 |
| 2021/08/04 | 1,479 | 1,481 | 1,456 | 1,473 | 1,700 |
| 2021/08/03 | 1,505 | 1,548 | 1,452 | 1,452 | 3,500 |
| 2021/08/02 | 1,530 | 1,531 | 1,460 | 1,475 | 4,300 |
| 2021/07/30 | 1,582 | 1,582 | 1,527 | 1,527 | 1,400 |
| 2021/07/29 | 1,599 | 1,599 | 1,595 | 1,596 | 800 |
| 2021/07/28 | 1,557 | 1,599 | 1,557 | 1,599 | 1,600 |
| 2021/07/27 | 1,553 | 1,625 | 1,553 | 1,566 | 2,700 |
| 2021/07/26 | 1,590 | 1,650 | 1,555 | 1,580 | 7,200 |
| 2021/07/21 | 1,600 | 1,625 | 1,557 | 1,600 | 8,700 |
| 2021/07/20 | 1,572 | 1,583 | 1,547 | 1,560 | 6,400 |
| 2021/07/19 | 1,500 | 1,546 | 1,491 | 1,545 | 10,500 |
| 2021/07/16 | 1,436 | 1,449 | 1,436 | 1,449 | 600 |
| 2021/07/15 | 1,418 | 1,444 | 1,414 | 1,444 | 400 |
| 2021/07/14 | 1,421 | 1,421 | 1,407 | 1,420 | 1,000 |
| 2021/07/13 | 1,417 | 1,449 | 1,417 | 1,449 | 1,700 |
| 2021/07/12 | 1,400 | 1,419 | 1,370 | 1,419 | 300 |
| 2021/07/09 | 1,444 | 1,444 | 1,391 | 1,400 | 500 |
| 2021/07/08 | 1,420 | 1,447 | 1,390 | 1,447 | 1,700 |
| 2021/07/07 | 1,431 | 1,460 | 1,431 | 1,450 | 800 |
| 2021/07/06 | 1,460 | 1,460 | 1,429 | 1,459 | 700 |
| 2021/07/05 | 1,450 | 1,475 | 1,450 | 1,451 | 1,400 |
| 2021/07/02 | 1,438 | 1,448 | 1,410 | 1,448 | 1,800 |
| 2021/07/01 | 1,430 | 1,438 | 1,424 | 1,438 | 1,500 |
| 2021/06/30 | 1,405 | 1,429 | 1,393 | 1,429 | 2,300 |
| 2021/06/29 | 1,388 | 1,400 | 1,358 | 1,400 | 2,000 |
| 2021/06/28 | 1,396 | 1,399 | 1,375 | 1,395 | 2,100 |
| 2021/06/25 | 1,383 | 1,383 | 1,375 | 1,375 | 200 |
| 2021/06/24 | 1,363 | 1,382 | 1,363 | 1,382 | 500 |
| 2021/06/23 | 1,419 | 1,419 | 1,362 | 1,362 | 1,600 |
| 2021/06/22 | 1,381 | 1,441 | 1,350 | 1,401 | 2,600 |
| 2021/06/21 | 1,459 | 1,459 | 1,356 | 1,376 | 6,600 |
| 2021/06/18 | 1,353 | 1,373 | 1,350 | 1,350 | 1,000 |
| 2021/06/17 | 1,348 | 1,400 | 1,340 | 1,370 | 900 |
| 2021/06/16 | 1,363 | 1,363 | 1,344 | 1,344 | 1,900 |
| 2021/06/15 | 1,361 | 1,363 | 1,330 | 1,363 | 3,600 |
| 2021/06/14 | 1,337 | 1,370 | 1,330 | 1,331 | 3,300 |
| 2021/06/11 | 1,376 | 1,377 | 1,356 | 1,367 | 2,800 |
| 2021/06/10 | 1,359 | 1,378 | 1,349 | 1,363 | 2,600 |
| 2021/06/09 | 1,380 | 1,380 | 1,354 | 1,380 | 1,000 |
| 2021/06/08 | 1,390 | 1,390 | 1,350 | 1,370 | 2,600 |
| 2021/06/07 | 1,378 | 1,395 | 1,371 | 1,390 | 1,000 |
| 2021/06/04 | 1,370 | 1,400 | 1,370 | 1,378 | 1,600 |
| 2021/06/03 | 1,363 | 1,412 | 1,351 | 1,382 | 3,400 |
| 2021/06/02 | 1,366 | 1,389 | 1,361 | 1,363 | 2,900 |
| 2021/06/01 | 1,441 | 1,441 | 1,380 | 1,390 | 4,300 |
| 2021/05/31 | 1,474 | 1,474 | 1,440 | 1,450 | 600 |
| 2021/05/28 | 1,440 | 1,450 | 1,440 | 1,450 | 600 |
| 2021/05/27 | 1,420 | 1,444 | 1,420 | 1,444 | 200 |
| 2021/05/26 | 1,419 | 1,444 | 1,419 | 1,425 | 600 |
| 2021/05/25 | 1,488 | 1,497 | 1,444 | 1,444 | 1,600 |
| 2021/05/24 | 1,453 | 1,497 | 1,448 | 1,497 | 3,400 |
| 2021/05/21 | 1,440 | 1,486 | 1,427 | 1,452 | 7,100 |
| 2021/05/20 | 1,388 | 1,470 | 1,370 | 1,470 | 5,800 |
| 2021/05/19 | 1,290 | 1,375 | 1,272 | 1,341 | 7,700 |
| 2021/05/18 | 1,273 | 1,316 | 1,243 | 1,305 | 2,500 |
| 2021/05/17 | 1,316 | 1,316 | 1,199 | 1,213 | 7,000 |
| 2021/05/14 | 1,310 | 1,315 | 1,310 | 1,315 | 3,500 |
| 2021/05/13 | 1,331 | 1,346 | 1,306 | 1,307 | 3,700 |
| 2021/05/12 | 1,401 | 1,405 | 1,360 | 1,395 | 3,900 |
| 2021/05/11 | 1,405 | 1,405 | 1,375 | 1,378 | 3,100 |
| 2021/05/10 | 1,412 | 1,412 | 1,399 | 1,405 | 2,600 |
| 2021/05/07 | 1,429 | 1,429 | 1,378 | 1,412 | 1,300 |
| 2021/05/06 | 1,369 | 1,396 | 1,366 | 1,387 | 2,000 |
| 2021/04/30 | 1,434 | 1,434 | 1,363 | 1,366 | 5,700 |
| 2021/04/28 | 1,438 | 1,438 | 1,399 | 1,434 | 1,900 |
| 2021/04/27 | 1,419 | 1,419 | 1,401 | 1,418 | 1,100 |
| 2021/04/26 | 1,389 | 1,420 | 1,389 | 1,397 | 1,700 |
| 2021/04/23 | 1,440 | 1,440 | 1,383 | 1,402 | 2,600 |
| 2021/04/22 | 1,465 | 1,469 | 1,451 | 1,451 | 800 |
| 2021/04/21 | 1,480 | 1,485 | 1,464 | 1,466 | 2,400 |
| 2021/04/20 | 1,492 | 1,494 | 1,470 | 1,485 | 2,500 |
| 2021/04/19 | 1,450 | 1,470 | 1,450 | 1,451 | 1,200 |
| 2021/04/16 | 1,497 | 1,497 | 1,441 | 1,448 | 2,400 |
| 2021/04/15 | 1,460 | 1,499 | 1,451 | 1,498 | 3,100 |
| 2021/04/14 | 1,428 | 1,504 | 1,428 | 1,464 | 5,500 |
| 2021/04/13 | 1,383 | 1,436 | 1,370 | 1,436 | 2,700 |
| 2021/04/12 | 1,409 | 1,409 | 1,361 | 1,361 | 2,300 |
| 2021/04/09 | 1,412 | 1,412 | 1,380 | 1,409 | 4,300 |
| 2021/04/08 | 1,441 | 1,441 | 1,400 | 1,425 | 4,500 |
| 2021/04/07 | 1,437 | 1,449 | 1,428 | 1,446 | 1,600 |
| 2021/04/06 | 1,423 | 1,446 | 1,423 | 1,444 | 600 |
| 2021/04/05 | 1,473 | 1,474 | 1,425 | 1,453 | 1,400 |
| 2021/04/02 | 1,448 | 1,459 | 1,428 | 1,459 | 1,700 |
| 2021/04/01 | 1,464 | 1,464 | 1,428 | 1,447 | 3,800 |
| 2021/03/31 | 1,461 | 1,473 | 1,429 | 1,434 | 2,100 |
| 2021/03/30 | 1,463 | 1,480 | 1,433 | 1,458 | 5,600 |
| 2021/03/29 | 1,403 | 1,450 | 1,403 | 1,420 | 3,700 |
| 2021/03/26 | 1,400 | 1,410 | 1,400 | 1,403 | 800 |
| 2021/03/25 | 1,400 | 1,420 | 1,371 | 1,393 | 1,300 |
| 2021/03/24 | 1,408 | 1,440 | 1,401 | 1,410 | 2,500 |
| 2021/03/23 | 1,439 | 1,439 | 1,411 | 1,428 | 1,400 |
| 2021/03/22 | 1,424 | 1,427 | 1,365 | 1,422 | 3,900 |
| 2021/03/19 | 1,400 | 1,400 | 1,360 | 1,364 | 3,700 |
| 2021/03/18 | 1,420 | 1,449 | 1,400 | 1,400 | 6,200 |
| 2021/03/17 | 1,425 | 1,432 | 1,400 | 1,424 | 5,000 |
| 2021/03/16 | 1,480 | 1,486 | 1,406 | 1,466 | 7,400 |
| 2021/03/15 | 1,362 | 1,543 | 1,321 | 1,450 | 32,100 |
| 2021/03/12 | 1,250 | 1,286 | 1,246 | 1,248 | 2,300 |
| 2021/03/11 | 1,242 | 1,242 | 1,212 | 1,220 | 1,200 |
| 2021/03/10 | 1,258 | 1,258 | 1,212 | 1,212 | 1,100 |
| 2021/03/09 | 1,235 | 1,248 | 1,226 | 1,228 | 3,000 |
| 2021/03/08 | 1,223 | 1,257 | 1,220 | 1,226 | 4,900 |
| 2021/03/05 | 1,259 | 1,277 | 1,253 | 1,253 | 1,900 |
| 2021/03/04 | 1,284 | 1,302 | 1,261 | 1,261 | 4,100 |
| 2021/03/03 | 1,291 | 1,310 | 1,290 | 1,290 | 1,200 |
| 2021/03/02 | 1,317 | 1,322 | 1,292 | 1,298 | 2,700 |
| 2021/03/01 | 1,302 | 1,302 | 1,280 | 1,302 | 1,500 |
| 2021/02/26 | 1,274 | 1,276 | 1,261 | 1,276 | 2,300 |
| 2021/02/25 | 1,280 | 1,300 | 1,261 | 1,281 | 3,700 |
| 2021/02/24 | 1,252 | 1,281 | 1,252 | 1,281 | 2,900 |
| 2021/02/22 | 1,260 | 1,278 | 1,250 | 1,250 | 3,800 |
| 2021/02/19 | 1,221 | 1,255 | 1,221 | 1,252 | 1,500 |
| 2021/02/18 | 1,226 | 1,243 | 1,221 | 1,236 | 3,900 |
| 2021/02/17 | 1,272 | 1,272 | 1,223 | 1,247 | 500 |
| 2021/02/16 | 1,234 | 1,243 | 1,227 | 1,227 | 2,700 |
| 2021/02/15 | 1,252 | 1,252 | 1,222 | 1,242 | 2,200 |
| 2021/02/12 | 1,291 | 1,294 | 1,220 | 1,222 | 4,400 |
| 2021/02/10 | 1,310 | 1,315 | 1,257 | 1,261 | 5,300 |
| 2021/02/09 | 1,393 | 1,393 | 1,299 | 1,310 | 7,900 |
| 2021/02/08 | 1,351 | 1,400 | 1,351 | 1,375 | 13,700 |
| 2021/02/05 | 1,314 | 1,349 | 1,314 | 1,337 | 13,500 |
| 2021/02/04 | 1,310 | 1,315 | 1,310 | 1,315 | 1,100 |
| 2021/02/03 | 1,311 | 1,316 | 1,303 | 1,306 | 2,700 |
| 2021/02/02 | 1,341 | 1,344 | 1,303 | 1,316 | 1,600 |
| 2021/02/01 | 1,345 | 1,361 | 1,302 | 1,302 | 2,100 |
| 2021/01/29 | 1,360 | 1,369 | 1,340 | 1,341 | 1,400 |
| 2021/01/28 | 1,339 | 1,370 | 1,339 | 1,370 | 2,400 |
| 2021/01/27 | 1,370 | 1,370 | 1,339 | 1,347 | 2,600 |
| 2021/01/26 | 1,378 | 1,378 | 1,340 | 1,340 | 5,000 |
| 2021/01/25 | 1,368 | 1,381 | 1,318 | 1,378 | 6,200 |
| 2021/01/22 | 1,350 | 1,363 | 1,322 | 1,360 | 4,600 |
| 2021/01/21 | 1,369 | 1,369 | 1,331 | 1,345 | 12,600 |
| 2021/01/20 | 1,336 | 1,336 | 1,289 | 1,304 | 2,800 |
| 2021/01/19 | 1,338 | 1,338 | 1,297 | 1,297 | 3,600 |
| 2021/01/18 | 1,313 | 1,321 | 1,305 | 1,308 | 5,400 |
| 2021/01/15 | 1,351 | 1,369 | 1,351 | 1,359 | 3,000 |
| 2021/01/14 | 1,380 | 1,380 | 1,355 | 1,356 | 3,500 |
| 2021/01/13 | 1,366 | 1,379 | 1,360 | 1,379 | 3,400 |
| 2021/01/12 | 1,337 | 1,350 | 1,337 | 1,345 | 4,400 |
| 2021/01/08 | 1,300 | 1,328 | 1,268 | 1,313 | 3,900 |
| 2021/01/07 | 1,300 | 1,315 | 1,282 | 1,309 | 5,200 |
| 2021/01/06 | 1,276 | 1,305 | 1,276 | 1,300 | 7,400 |
| 2021/01/05 | 1,255 | 1,278 | 1,251 | 1,275 | 5,300 |
| 2021/01/04 | 1,275 | 1,275 | 1,237 | 1,237 | 4,500 |