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
2022/12/30 2,320 2,349 2,254 2,257 5,400
2022/12/29 2,215 2,316 2,203 2,315 11,800
2022/12/28 2,285 2,285 2,182 2,205 12,700
2022/12/27 2,199 2,287 2,184 2,287 17,500
2022/12/26 2,215 2,215 2,103 2,161 14,200
2022/12/23 2,177 2,253 2,144 2,176 21,800
2022/12/22 2,243 2,250 2,149 2,226 17,900
2022/12/21 2,244 2,262 2,172 2,228 17,200
2022/12/20 2,448 2,448 2,138 2,172 31,600
2022/12/19 2,442 2,442 2,377 2,400 5,100
2022/12/16 2,469 2,469 2,410 2,442 7,500
2022/12/15 2,461 2,490 2,418 2,475 13,700
2022/12/14 2,465 2,472 2,440 2,461 3,700
2022/12/13 2,525 2,548 2,456 2,460 7,500
2022/12/12 2,508 2,525 2,472 2,525 5,100
2022/12/09 2,457 2,513 2,445 2,510 5,300
2022/12/08 2,415 2,438 2,334 2,438 8,200
2022/12/07 2,436 2,436 2,371 2,410 16,000
2022/12/06 2,526 2,526 2,411 2,474 14,300
2022/12/05 2,669 2,669 2,508 2,526 18,000
2022/12/02 2,652 2,692 2,619 2,692 7,500
2022/12/01 2,672 2,740 2,652 2,674 19,700
2022/11/30 2,643 2,643 2,593 2,622 5,800
2022/11/29 2,593 2,644 2,554 2,644 14,300
2022/11/28 2,647 2,648 2,590 2,593 10,700
2022/11/25 2,690 2,693 2,631 2,647 13,300
2022/11/24 2,619 2,686 2,605 2,680 18,200
2022/11/22 2,618 2,636 2,570 2,575 11,600
2022/11/21 2,545 2,630 2,530 2,590 16,500
2022/11/18 2,564 2,565 2,510 2,550 5,200
2022/11/17 2,556 2,560 2,510 2,550 11,500
2022/11/16 2,530 2,564 2,456 2,555 14,700
2022/11/15 2,635 2,635 2,533 2,533 17,300
2022/11/14 2,636 2,636 2,572 2,587 16,100
2022/11/11 2,667 2,667 2,550 2,556 29,000
2022/11/10 2,654 2,664 2,575 2,590 45,700
2022/11/09 2,803 2,896 2,694 2,701 124,000
2022/11/08 3,265 3,380 3,170 3,340 27,500
2022/11/07 3,115 3,275 3,015 3,265 36,700
2022/11/04 2,911 3,065 2,909 3,045 12,000
2022/11/02 3,030 3,080 2,960 2,971 13,000
2022/11/01 3,115 3,135 3,000 3,100 9,900
2022/10/31 3,215 3,215 3,090 3,110 14,000
2022/10/28 3,180 3,215 3,110 3,215 13,300
2022/10/27 3,180 3,250 3,145 3,225 16,600
2022/10/26 3,050 3,250 3,050 3,180 22,300
2022/10/25 2,981 3,100 2,981 3,045 9,700
2022/10/24 2,990 3,030 2,934 2,980 10,700
2022/10/21 2,904 2,980 2,880 2,980 8,800
2022/10/20 2,892 2,910 2,852 2,874 4,900
2022/10/19 2,921 2,968 2,871 2,905 5,500
2022/10/18 2,953 2,999 2,900 2,910 7,000
2022/10/17 2,872 2,936 2,822 2,853 6,300
2022/10/14 2,962 3,050 2,912 2,928 8,800
2022/10/13 2,963 2,993 2,861 2,912 5,100
2022/10/12 3,030 3,030 2,913 2,913 4,700
2022/10/11 3,090 3,090 2,999 3,005 4,400
2022/10/07 3,145 3,145 2,961 3,020 8,500
2022/10/06 3,185 3,275 3,075 3,145 18,100
2022/10/05 2,930 3,160 2,930 3,150 18,400
2022/10/04 2,895 2,960 2,895 2,914 9,100
2022/10/03 2,810 2,949 2,760 2,884 12,500
2022/09/30 2,836 2,846 2,791 2,815 4,300
2022/09/29 3,010 3,015 2,861 2,861 4,500
2022/09/28 2,917 2,918 2,760 2,859 23,400
2022/09/27 2,808 2,990 2,808 2,917 8,100
2022/09/26 2,850 2,882 2,800 2,806 15,000
2022/09/22 2,922 2,999 2,880 2,950 12,000
2022/09/21 3,115 3,115 2,866 2,990 33,300
2022/09/20 3,145 3,175 3,090 3,115 8,900
2022/09/16 3,195 3,230 3,055 3,080 20,800
2022/09/15 3,310 3,315 3,170 3,265 20,200
2022/09/14 3,140 3,300 3,130 3,300 11,800
2022/09/13 3,380 3,390 3,250 3,275 17,700
2022/09/12 3,675 3,690 3,320 3,340 62,600
2022/09/09 3,080 3,255 3,080 3,255 35,100
2022/09/08 3,080 3,175 2,999 3,080 21,900
2022/09/07 3,055 3,085 2,920 3,065 23,300
2022/09/06 3,080 3,310 3,025 3,080 40,400
2022/09/05 2,966 3,135 2,945 3,080 19,000
2022/09/02 2,902 3,105 2,900 3,010 43,900
2022/09/01 3,085 3,085 2,900 2,931 29,700
2022/08/31 3,085 3,175 3,030 3,105 22,100
2022/08/30 3,085 3,225 3,020 3,075 36,200
2022/08/29 3,035 3,195 3,035 3,155 28,400
2022/08/26 3,290 3,390 3,185 3,260 129,400
2022/08/25 2,860 3,360 2,860 3,360 143,400
2022/08/24 2,650 2,865 2,650 2,860 27,300
2022/08/23 2,632 2,725 2,626 2,652 6,300
2022/08/22 2,650 2,680 2,581 2,680 10,600
2022/08/19 2,762 2,796 2,662 2,692 17,100
2022/08/18 2,746 2,805 2,730 2,795 6,200
2022/08/17 2,830 2,901 2,793 2,846 12,500
2022/08/16 2,811 2,860 2,751 2,860 11,300
2022/08/15 2,900 2,910 2,797 2,853 23,300
2022/08/12 2,940 2,973 2,921 2,937 26,200
2022/08/10 2,998 2,998 2,910 2,943 14,900
2022/08/09 2,993 3,055 2,926 2,971 39,100
2022/08/08 2,815 3,135 2,662 3,090 218,900
2022/08/05 2,794 2,794 2,794 2,794 10,400
2022/08/04 2,270 2,326 2,191 2,294 11,100
2022/08/03 2,310 2,310 2,160 2,225 23,800
2022/08/02 2,162 2,321 2,139 2,260 33,700
2022/08/01 2,002 2,159 1,975 2,147 29,400
2022/07/29 2,094 2,094 1,998 1,998 14,300
2022/07/28 2,106 2,106 2,032 2,094 7,300
2022/07/27 2,085 2,085 2,030 2,056 4,200
2022/07/26 2,020 2,065 1,988 2,055 6,400
2022/07/25 2,111 2,112 1,961 2,012 19,300
2022/07/22 2,250 2,250 2,065 2,077 20,200
2022/07/21 2,223 2,300 2,170 2,200 21,300
2022/07/20 2,330 2,330 2,218 2,221 10,900
2022/07/19 2,258 2,287 2,206 2,230 6,700
2022/07/15 2,300 2,329 2,214 2,258 7,900
2022/07/14 2,147 2,331 2,147 2,290 11,400
2022/07/13 2,171 2,208 2,121 2,197 6,900
2022/07/12 2,191 2,210 2,142 2,165 13,300
2022/07/11 2,250 2,459 2,210 2,276 46,800
2022/07/08 2,091 2,336 2,091 2,179 43,800
2022/07/07 2,073 2,098 1,995 2,072 11,700
2022/07/06 1,951 2,068 1,951 2,031 31,600
2022/07/05 2,020 2,099 1,960 1,960 45,400
2022/07/04 1,799 1,995 1,775 1,925 57,600
2022/07/01 1,736 1,783 1,692 1,732 13,000
2022/06/30 1,766 1,791 1,729 1,734 14,200
2022/06/29 1,815 1,815 1,719 1,762 18,100
2022/06/28 1,795 1,858 1,786 1,818 25,200
2022/06/27 1,826 1,828 1,750 1,790 28,000
2022/06/24 1,650 1,779 1,650 1,749 46,800
2022/06/23 1,661 1,683 1,570 1,606 38,400
2022/06/22 1,728 1,752 1,606 1,648 23,700
2022/06/21 1,575 1,699 1,552 1,688 33,300
2022/06/20 1,700 1,722 1,527 1,560 46,800
2022/06/17 1,675 1,722 1,603 1,665 31,400
2022/06/16 1,827 1,860 1,731 1,732 12,000
2022/06/15 1,822 1,865 1,749 1,755 19,500
2022/06/14 1,802 1,866 1,747 1,819 21,200
2022/06/13 1,961 1,961 1,802 1,814 31,400
2022/06/10 1,980 2,065 1,961 1,980 31,900
2022/06/09 2,016 2,127 2,016 2,026 36,300
2022/06/08 1,800 2,033 1,800 1,957 61,700
2022/06/07 1,815 1,823 1,742 1,766 33,500
2022/06/06 1,778 1,845 1,750 1,812 14,400
2022/06/03 1,790 1,835 1,775 1,778 19,300
2022/06/02 1,790 1,802 1,736 1,772 20,800
2022/06/01 1,816 1,816 1,764 1,802 17,600
2022/05/31 1,845 1,870 1,755 1,776 25,700
2022/05/30 1,751 1,880 1,751 1,845 42,700
2022/05/27 1,713 1,713 1,655 1,671 29,700
2022/05/26 1,675 1,785 1,664 1,690 51,600
2022/05/25 1,785 1,785 1,671 1,671 28,900
2022/05/24 1,886 1,886 1,760 1,761 27,700
2022/05/23 1,772 1,873 1,770 1,866 24,700
2022/05/20 1,813 1,813 1,751 1,781 9,600
2022/05/19 1,733 1,780 1,733 1,750 11,500
2022/05/18 1,773 1,819 1,740 1,777 15,100
2022/05/17 1,780 1,807 1,742 1,774 18,800
2022/05/16 1,818 1,847 1,754 1,818 26,200
2022/05/13 1,730 1,790 1,730 1,767 25,000
2022/05/12 1,757 1,765 1,653 1,673 83,200
2022/05/11 1,907 1,942 1,837 1,837 165,300
2022/05/10 2,350 2,400 2,222 2,337 32,200
2022/05/09 2,395 2,417 2,316 2,325 27,700
2022/05/06 2,487 2,513 2,431 2,431 18,600
2022/05/02 2,488 2,521 2,400 2,491 17,100
2022/04/28 2,520 2,520 2,420 2,488 14,300
2022/04/27 2,588 2,589 2,423 2,470 53,700
2022/04/26 2,471 2,638 2,471 2,638 71,600
2022/04/25 2,352 2,379 2,325 2,371 28,100
2022/04/22 2,436 2,554 2,353 2,402 44,900
2022/04/21 2,624 2,648 2,512 2,512 22,000
2022/04/20 2,720 2,725 2,611 2,668 41,700
2022/04/19 2,585 2,697 2,557 2,697 47,100
2022/04/18 2,428 2,642 2,425 2,629 44,600
2022/04/15 2,408 2,484 2,405 2,478 17,100
2022/04/14 2,530 2,598 2,401 2,521 29,000
2022/04/13 2,328 2,529 2,328 2,529 39,300
2022/04/12 2,272 2,323 2,224 2,285 37,000
2022/04/11 2,412 2,448 2,307 2,322 21,800
2022/04/08 2,422 2,479 2,328 2,379 28,900
2022/04/07 2,460 2,490 2,380 2,380 37,600
2022/04/06 2,650 2,650 2,488 2,559 48,700
2022/04/05 2,750 2,825 2,689 2,701 34,300
2022/04/04 2,639 2,728 2,580 2,728 31,700
2022/04/01 2,640 2,669 2,539 2,619 29,900
2022/03/31 2,653 2,666 2,567 2,646 28,200
2022/03/30 2,584 2,733 2,529 2,713 55,100
2022/03/29 2,374 2,553 2,374 2,534 43,300
2022/03/28 2,502 2,506 2,328 2,328 44,400
2022/03/25 2,640 2,665 2,515 2,534 22,700
2022/03/24 2,487 2,596 2,405 2,596 18,000
2022/03/23 2,455 2,636 2,455 2,537 30,000
2022/03/22 2,561 2,580 2,405 2,405 36,700
2022/03/18 2,411 2,572 2,361 2,560 29,100
2022/03/17 2,330 2,480 2,330 2,421 38,500
2022/03/16 2,294 2,300 2,181 2,266 26,700
2022/03/15 2,160 2,259 2,160 2,256 8,100
2022/03/14 2,273 2,273 2,175 2,203 8,000
2022/03/11 2,260 2,260 2,122 2,212 20,600
2022/03/10 2,196 2,302 2,190 2,260 28,900
2022/03/09 2,120 2,179 2,072 2,072 24,900
2022/03/08 2,119 2,239 2,113 2,113 19,100
2022/03/07 2,210 2,260 2,121 2,176 38,500
2022/03/04 2,390 2,390 2,267 2,345 33,100
2022/03/03 2,495 2,550 2,355 2,449 35,700
2022/03/02 2,456 2,536 2,398 2,455 31,700
2022/03/01 2,399 2,543 2,399 2,502 60,300
2022/02/28 2,322 2,405 2,266 2,366 40,600
2022/02/25 2,250 2,385 2,200 2,366 39,400
2022/02/24 2,150 2,301 2,149 2,182 45,600
2022/02/22 2,202 2,270 2,174 2,200 31,500
2022/02/21 2,273 2,326 2,218 2,283 40,600
2022/02/18 2,204 2,344 2,204 2,323 40,200
2022/02/17 2,366 2,407 2,258 2,272 77,200
2022/02/16 2,393 2,463 2,306 2,343 208,100
2022/02/15 2,631 2,670 2,543 2,543 83,400
2022/02/14 2,850 2,850 2,690 2,709 39,400
2022/02/10 2,800 2,942 2,648 2,910 66,100
2022/02/09 2,536 2,883 2,469 2,841 132,200
2022/02/08 3,205 3,235 2,715 2,736 265,000
2022/02/07 3,505 3,625 3,300 3,415 85,800
2022/02/04 3,275 3,450 3,160 3,435 39,300
2022/02/03 3,400 3,450 3,210 3,230 29,800
2022/02/02 3,500 3,620 3,435 3,480 36,300
2022/02/01 3,500 3,545 3,335 3,415 45,300
2022/01/31 3,120 3,390 3,100 3,320 29,500
2022/01/28 3,070 3,145 2,977 3,050 24,900
2022/01/27 3,235 3,295 2,986 3,015 50,300
2022/01/26 3,135 3,325 3,120 3,250 24,000
2022/01/25 3,325 3,360 3,055 3,120 47,600
2022/01/24 3,370 3,370 3,175 3,325 47,600
2022/01/21 3,355 3,410 3,265 3,370 38,500
2022/01/20 3,300 3,490 3,280 3,465 33,700
2022/01/19 3,435 3,555 3,280 3,380 30,900
2022/01/18 3,460 3,705 3,415 3,515 42,100
2022/01/17 3,665 3,705 3,420 3,445 34,700
2022/01/14 3,565 3,690 3,505 3,595 29,200
2022/01/13 3,780 3,845 3,680 3,690 21,600
2022/01/12 3,705 3,950 3,695 3,850 31,800
2022/01/11 3,805 3,805 3,450 3,580 50,200
2022/01/07 3,610 3,780 3,555 3,750 65,500
2022/01/06 3,705 3,875 3,630 3,640 52,800
2022/01/05 4,015 4,040 3,830 3,915 52,200
2022/01/04 4,300 4,400 4,100 4,120 61,300

このページの先頭へ