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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,740 | 1,744 | 1,710 | 1,739 | 4,500 |
| 2023/12/28 | 1,737 | 1,743 | 1,717 | 1,734 | 2,400 |
| 2023/12/27 | 1,697 | 1,717 | 1,684 | 1,713 | 5,000 |
| 2023/12/26 | 1,651 | 1,686 | 1,651 | 1,678 | 2,500 |
| 2023/12/25 | 1,686 | 1,718 | 1,646 | 1,678 | 4,800 |
| 2023/12/22 | 1,658 | 1,680 | 1,607 | 1,670 | 14,300 |
| 2023/12/21 | 1,690 | 1,700 | 1,660 | 1,684 | 3,500 |
| 2023/12/20 | 1,742 | 1,742 | 1,700 | 1,702 | 3,500 |
| 2023/12/19 | 1,701 | 1,720 | 1,700 | 1,720 | 1,900 |
| 2023/12/18 | 1,700 | 1,721 | 1,687 | 1,715 | 4,800 |
| 2023/12/15 | 1,678 | 1,694 | 1,666 | 1,680 | 3,300 |
| 2023/12/14 | 1,688 | 1,726 | 1,658 | 1,678 | 10,700 |
| 2023/12/13 | 1,741 | 1,750 | 1,700 | 1,728 | 5,900 |
| 2023/12/12 | 1,779 | 1,798 | 1,702 | 1,741 | 17,900 |
| 2023/12/11 | 1,789 | 1,800 | 1,773 | 1,790 | 5,100 |
| 2023/12/08 | 1,808 | 1,808 | 1,771 | 1,781 | 8,000 |
| 2023/12/07 | 1,812 | 1,813 | 1,782 | 1,782 | 7,100 |
| 2023/12/06 | 1,833 | 1,833 | 1,814 | 1,830 | 1,300 |
| 2023/12/05 | 1,839 | 1,839 | 1,814 | 1,823 | 1,800 |
| 2023/12/04 | 1,807 | 1,845 | 1,770 | 1,828 | 10,200 |
| 2023/12/01 | 1,836 | 1,836 | 1,803 | 1,806 | 3,100 |
| 2023/11/30 | 1,820 | 1,825 | 1,797 | 1,825 | 3,500 |
| 2023/11/29 | 1,795 | 1,820 | 1,782 | 1,820 | 6,900 |
| 2023/11/28 | 1,808 | 1,818 | 1,800 | 1,802 | 4,600 |
| 2023/11/27 | 1,861 | 1,867 | 1,815 | 1,815 | 6,300 |
| 2023/11/24 | 1,860 | 1,889 | 1,860 | 1,865 | 10,300 |
| 2023/11/22 | 1,898 | 1,898 | 1,841 | 1,854 | 2,700 |
| 2023/11/21 | 1,893 | 1,893 | 1,855 | 1,886 | 3,700 |
| 2023/11/20 | 1,894 | 1,915 | 1,840 | 1,890 | 5,800 |
| 2023/11/17 | 1,885 | 1,901 | 1,863 | 1,901 | 1,200 |
| 2023/11/16 | 1,863 | 1,904 | 1,827 | 1,878 | 10,500 |
| 2023/11/15 | 1,905 | 1,905 | 1,868 | 1,881 | 13,500 |
| 2023/11/14 | 1,927 | 1,927 | 1,857 | 1,885 | 13,500 |
| 2023/11/13 | 1,993 | 1,993 | 1,890 | 1,926 | 15,100 |
| 2023/11/10 | 1,955 | 1,999 | 1,951 | 1,974 | 4,700 |
| 2023/11/09 | 2,094 | 2,094 | 1,929 | 2,008 | 21,500 |
| 2023/11/08 | 2,080 | 2,134 | 1,960 | 2,080 | 58,600 |
| 2023/11/07 | 1,933 | 1,955 | 1,870 | 1,870 | 10,200 |
| 2023/11/06 | 1,913 | 1,933 | 1,885 | 1,893 | 4,600 |
| 2023/11/02 | 1,843 | 1,938 | 1,843 | 1,912 | 4,800 |
| 2023/11/01 | 1,864 | 1,906 | 1,840 | 1,840 | 5,600 |
| 2023/10/31 | 1,824 | 1,864 | 1,756 | 1,840 | 5,700 |
| 2023/10/30 | 1,841 | 1,884 | 1,819 | 1,825 | 9,800 |
| 2023/10/27 | 1,820 | 1,858 | 1,809 | 1,841 | 3,000 |
| 2023/10/26 | 1,862 | 1,891 | 1,810 | 1,810 | 3,600 |
| 2023/10/25 | 1,945 | 1,945 | 1,857 | 1,857 | 5,300 |
| 2023/10/24 | 1,900 | 1,915 | 1,810 | 1,911 | 7,600 |
| 2023/10/23 | 1,841 | 1,898 | 1,841 | 1,898 | 5,300 |
| 2023/10/20 | 1,915 | 1,915 | 1,840 | 1,840 | 6,900 |
| 2023/10/19 | 1,870 | 1,881 | 1,830 | 1,875 | 3,900 |
| 2023/10/18 | 1,900 | 1,902 | 1,841 | 1,868 | 6,800 |
| 2023/10/17 | 1,836 | 1,889 | 1,780 | 1,889 | 4,300 |
| 2023/10/16 | 1,824 | 1,843 | 1,790 | 1,836 | 9,600 |
| 2023/10/13 | 1,858 | 1,890 | 1,824 | 1,824 | 5,300 |
| 2023/10/12 | 1,857 | 1,911 | 1,853 | 1,879 | 4,400 |
| 2023/10/11 | 1,829 | 1,892 | 1,810 | 1,863 | 11,300 |
| 2023/10/10 | 1,810 | 1,881 | 1,810 | 1,845 | 10,900 |
| 2023/10/06 | 1,821 | 1,821 | 1,779 | 1,805 | 1,300 |
| 2023/10/05 | 1,755 | 1,810 | 1,755 | 1,793 | 4,300 |
| 2023/10/04 | 1,769 | 1,775 | 1,734 | 1,752 | 5,300 |
| 2023/10/03 | 1,807 | 1,843 | 1,772 | 1,809 | 8,200 |
| 2023/10/02 | 1,860 | 1,860 | 1,807 | 1,807 | 4,700 |
| 2023/09/29 | 1,839 | 1,877 | 1,801 | 1,877 | 6,200 |
| 2023/09/28 | 1,813 | 1,859 | 1,801 | 1,848 | 4,300 |
| 2023/09/27 | 1,876 | 1,876 | 1,833 | 1,833 | 700 |
| 2023/09/26 | 1,854 | 1,878 | 1,834 | 1,869 | 8,800 |
| 2023/09/25 | 1,903 | 1,920 | 1,851 | 1,854 | 14,900 |
| 2023/09/22 | 1,854 | 1,939 | 1,826 | 1,939 | 10,200 |
| 2023/09/21 | 1,861 | 1,884 | 1,839 | 1,880 | 7,300 |
| 2023/09/20 | 1,954 | 1,954 | 1,830 | 1,871 | 16,300 |
| 2023/09/19 | 1,911 | 1,914 | 1,860 | 1,914 | 11,300 |
| 2023/09/15 | 1,920 | 1,964 | 1,892 | 1,939 | 13,100 |
| 2023/09/14 | 1,865 | 1,979 | 1,856 | 1,936 | 6,100 |
| 2023/09/13 | 1,836 | 1,884 | 1,799 | 1,855 | 3,800 |
| 2023/09/12 | 1,792 | 1,860 | 1,792 | 1,808 | 3,000 |
| 2023/09/11 | 1,815 | 1,815 | 1,790 | 1,791 | 2,400 |
| 2023/09/08 | 1,816 | 1,839 | 1,794 | 1,815 | 6,300 |
| 2023/09/07 | 1,900 | 1,900 | 1,817 | 1,850 | 12,100 |
| 2023/09/06 | 1,950 | 1,985 | 1,907 | 1,907 | 8,700 |
| 2023/09/05 | 1,860 | 1,950 | 1,859 | 1,950 | 15,800 |
| 2023/09/04 | 1,850 | 1,924 | 1,849 | 1,887 | 20,000 |
| 2023/09/01 | 1,734 | 1,850 | 1,734 | 1,820 | 21,600 |
| 2023/08/31 | 1,786 | 1,843 | 1,699 | 1,739 | 25,100 |
| 2023/08/30 | 1,717 | 1,850 | 1,717 | 1,800 | 33,500 |
| 2023/08/29 | 1,660 | 1,715 | 1,660 | 1,665 | 8,900 |
| 2023/08/28 | 1,601 | 1,645 | 1,600 | 1,620 | 4,800 |
| 2023/08/25 | 1,601 | 1,633 | 1,585 | 1,600 | 2,800 |
| 2023/08/24 | 1,601 | 1,612 | 1,561 | 1,610 | 4,500 |
| 2023/08/23 | 1,606 | 1,607 | 1,574 | 1,605 | 4,500 |
| 2023/08/22 | 1,599 | 1,639 | 1,590 | 1,606 | 2,000 |
| 2023/08/21 | 1,604 | 1,614 | 1,580 | 1,605 | 3,700 |
| 2023/08/18 | 1,583 | 1,601 | 1,522 | 1,570 | 10,100 |
| 2023/08/17 | 1,562 | 1,593 | 1,541 | 1,583 | 10,900 |
| 2023/08/16 | 1,635 | 1,635 | 1,575 | 1,575 | 6,600 |
| 2023/08/15 | 1,641 | 1,706 | 1,618 | 1,635 | 11,100 |
| 2023/08/14 | 1,702 | 1,702 | 1,641 | 1,641 | 5,700 |
| 2023/08/10 | 1,700 | 1,742 | 1,670 | 1,702 | 11,100 |
| 2023/08/09 | 1,706 | 1,753 | 1,697 | 1,719 | 4,900 |
| 2023/08/08 | 1,803 | 1,803 | 1,705 | 1,763 | 7,100 |
| 2023/08/07 | 1,860 | 1,860 | 1,770 | 1,802 | 14,200 |
| 2023/08/04 | 1,770 | 1,830 | 1,746 | 1,804 | 21,100 |
| 2023/08/03 | 1,761 | 1,790 | 1,750 | 1,760 | 12,500 |
| 2023/08/02 | 1,767 | 1,800 | 1,736 | 1,781 | 6,300 |
| 2023/08/01 | 1,778 | 1,815 | 1,744 | 1,785 | 12,400 |
| 2023/07/31 | 1,769 | 1,778 | 1,731 | 1,778 | 7,200 |
| 2023/07/28 | 1,721 | 1,747 | 1,694 | 1,729 | 3,300 |
| 2023/07/27 | 1,680 | 1,721 | 1,680 | 1,721 | 500 |
| 2023/07/26 | 1,717 | 1,737 | 1,682 | 1,682 | 5,000 |
| 2023/07/25 | 1,658 | 1,714 | 1,658 | 1,710 | 4,100 |
| 2023/07/24 | 1,651 | 1,693 | 1,647 | 1,658 | 9,100 |
| 2023/07/21 | 1,648 | 1,669 | 1,640 | 1,651 | 1,700 |
| 2023/07/20 | 1,698 | 1,698 | 1,652 | 1,661 | 3,800 |
| 2023/07/19 | 1,677 | 1,699 | 1,670 | 1,673 | 1,900 |
| 2023/07/18 | 1,720 | 1,720 | 1,680 | 1,681 | 2,700 |
| 2023/07/14 | 1,700 | 1,721 | 1,664 | 1,680 | 5,400 |
| 2023/07/13 | 1,717 | 1,717 | 1,685 | 1,700 | 1,300 |
| 2023/07/12 | 1,701 | 1,709 | 1,661 | 1,677 | 4,800 |
| 2023/07/11 | 1,767 | 1,767 | 1,702 | 1,713 | 2,500 |
| 2023/07/10 | 1,753 | 1,776 | 1,711 | 1,728 | 11,700 |
| 2023/07/07 | 1,754 | 1,777 | 1,743 | 1,753 | 1,400 |
| 2023/07/06 | 1,789 | 1,809 | 1,761 | 1,762 | 3,100 |
| 2023/07/05 | 1,772 | 1,830 | 1,766 | 1,789 | 6,600 |
| 2023/07/04 | 1,789 | 1,789 | 1,763 | 1,772 | 1,100 |
| 2023/07/03 | 1,757 | 1,810 | 1,757 | 1,798 | 6,300 |
| 2023/06/30 | 1,760 | 1,764 | 1,731 | 1,764 | 4,800 |
| 2023/06/29 | 1,771 | 1,799 | 1,700 | 1,799 | 12,000 |
| 2023/06/28 | 1,796 | 1,800 | 1,749 | 1,787 | 4,500 |
| 2023/06/27 | 1,784 | 1,784 | 1,738 | 1,762 | 4,100 |
| 2023/06/26 | 1,798 | 1,798 | 1,740 | 1,744 | 4,300 |
| 2023/06/23 | 1,795 | 1,795 | 1,710 | 1,740 | 12,800 |
| 2023/06/22 | 1,905 | 1,905 | 1,793 | 1,793 | 13,200 |
| 2023/06/21 | 1,847 | 1,915 | 1,830 | 1,907 | 16,900 |
| 2023/06/20 | 1,823 | 1,923 | 1,808 | 1,914 | 24,900 |
| 2023/06/19 | 1,745 | 1,877 | 1,718 | 1,823 | 22,800 |
| 2023/06/16 | 1,682 | 1,719 | 1,682 | 1,719 | 1,600 |
| 2023/06/15 | 1,704 | 1,709 | 1,686 | 1,686 | 1,800 |
| 2023/06/14 | 1,750 | 1,753 | 1,714 | 1,717 | 8,400 |
| 2023/06/13 | 1,753 | 1,754 | 1,712 | 1,746 | 6,300 |
| 2023/06/12 | 1,662 | 1,737 | 1,662 | 1,700 | 7,800 |
| 2023/06/09 | 1,659 | 1,757 | 1,644 | 1,654 | 35,600 |
| 2023/06/08 | 1,672 | 1,682 | 1,601 | 1,619 | 11,300 |
| 2023/06/07 | 1,581 | 1,685 | 1,581 | 1,679 | 30,000 |
| 2023/06/06 | 1,512 | 1,563 | 1,512 | 1,541 | 9,800 |
| 2023/06/05 | 1,499 | 1,520 | 1,499 | 1,519 | 9,300 |
| 2023/06/02 | 1,486 | 1,498 | 1,475 | 1,495 | 7,900 |
| 2023/06/01 | 1,501 | 1,518 | 1,489 | 1,498 | 2,400 |
| 2023/05/31 | 1,517 | 1,518 | 1,496 | 1,504 | 4,300 |
| 2023/05/30 | 1,482 | 1,536 | 1,482 | 1,515 | 9,500 |
| 2023/05/29 | 1,510 | 1,510 | 1,483 | 1,483 | 5,300 |
| 2023/05/26 | 1,522 | 1,551 | 1,493 | 1,510 | 9,000 |
| 2023/05/25 | 1,469 | 1,540 | 1,469 | 1,521 | 10,500 |
| 2023/05/24 | 1,498 | 1,504 | 1,469 | 1,495 | 2,600 |
| 2023/05/23 | 1,459 | 1,510 | 1,459 | 1,505 | 13,200 |
| 2023/05/22 | 1,504 | 1,504 | 1,459 | 1,465 | 5,100 |
| 2023/05/19 | 1,510 | 1,528 | 1,458 | 1,479 | 10,500 |
| 2023/05/18 | 1,434 | 1,510 | 1,434 | 1,510 | 27,700 |
| 2023/05/17 | 1,432 | 1,437 | 1,417 | 1,422 | 8,400 |
| 2023/05/16 | 1,426 | 1,459 | 1,424 | 1,443 | 9,500 |
| 2023/05/15 | 1,457 | 1,464 | 1,421 | 1,426 | 22,300 |
| 2023/05/12 | 1,470 | 1,505 | 1,455 | 1,480 | 21,600 |
| 2023/05/11 | 1,476 | 1,512 | 1,417 | 1,481 | 99,900 |
| 2023/05/10 | 1,796 | 1,805 | 1,759 | 1,759 | 27,600 |
| 2023/05/09 | 1,790 | 1,834 | 1,790 | 1,793 | 19,200 |
| 2023/05/08 | 1,773 | 1,805 | 1,771 | 1,803 | 25,500 |
| 2023/05/02 | 1,806 | 1,807 | 1,782 | 1,783 | 10,800 |
| 2023/05/01 | 1,806 | 1,824 | 1,796 | 1,800 | 10,200 |
| 2023/04/28 | 1,853 | 1,857 | 1,808 | 1,810 | 8,100 |
| 2023/04/27 | 1,855 | 1,855 | 1,813 | 1,813 | 8,300 |
| 2023/04/26 | 1,839 | 1,840 | 1,816 | 1,830 | 4,800 |
| 2023/04/25 | 1,844 | 1,862 | 1,830 | 1,838 | 10,200 |
| 2023/04/24 | 1,839 | 1,850 | 1,830 | 1,843 | 6,400 |
| 2023/04/21 | 1,817 | 1,845 | 1,817 | 1,829 | 9,800 |
| 2023/04/20 | 1,834 | 1,835 | 1,800 | 1,835 | 16,900 |
| 2023/04/19 | 1,840 | 1,840 | 1,817 | 1,835 | 4,400 |
| 2023/04/18 | 1,866 | 1,866 | 1,828 | 1,835 | 2,500 |
| 2023/04/17 | 1,858 | 1,872 | 1,819 | 1,842 | 6,700 |
| 2023/04/14 | 1,801 | 1,867 | 1,791 | 1,851 | 9,100 |
| 2023/04/13 | 1,777 | 1,805 | 1,777 | 1,792 | 3,900 |
| 2023/04/12 | 1,782 | 1,800 | 1,781 | 1,796 | 5,000 |
| 2023/04/11 | 1,794 | 1,794 | 1,782 | 1,782 | 1,000 |
| 2023/04/10 | 1,762 | 1,791 | 1,762 | 1,785 | 1,200 |
| 2023/04/07 | 1,769 | 1,800 | 1,762 | 1,762 | 4,600 |
| 2023/04/06 | 1,790 | 1,803 | 1,761 | 1,769 | 8,300 |
| 2023/04/05 | 1,876 | 1,876 | 1,790 | 1,803 | 13,900 |
| 2023/04/04 | 1,877 | 1,887 | 1,855 | 1,877 | 6,300 |
| 2023/04/03 | 1,885 | 1,917 | 1,885 | 1,891 | 6,900 |
| 2023/03/31 | 1,878 | 1,893 | 1,855 | 1,869 | 4,600 |
| 2023/03/30 | 1,904 | 1,942 | 1,890 | 1,914 | 10,600 |
| 2023/03/29 | 1,877 | 1,904 | 1,849 | 1,904 | 5,700 |
| 2023/03/28 | 1,906 | 1,906 | 1,823 | 1,850 | 13,900 |
| 2023/03/27 | 1,806 | 1,932 | 1,777 | 1,883 | 26,200 |
| 2023/03/24 | 1,844 | 1,844 | 1,775 | 1,806 | 17,500 |
| 2023/03/23 | 1,762 | 1,852 | 1,737 | 1,846 | 19,900 |
| 2023/03/22 | 1,779 | 1,779 | 1,731 | 1,760 | 5,300 |
| 2023/03/20 | 1,799 | 1,799 | 1,686 | 1,707 | 9,600 |
| 2023/03/17 | 1,744 | 1,778 | 1,692 | 1,767 | 12,800 |
| 2023/03/16 | 1,699 | 1,699 | 1,647 | 1,678 | 18,200 |
| 2023/03/15 | 1,753 | 1,778 | 1,682 | 1,685 | 13,200 |
| 2023/03/14 | 1,750 | 1,773 | 1,726 | 1,751 | 18,300 |
| 2023/03/13 | 1,703 | 1,753 | 1,681 | 1,753 | 41,000 |
| 2023/03/10 | 1,821 | 1,831 | 1,740 | 1,750 | 41,400 |
| 2023/03/09 | 1,880 | 1,886 | 1,830 | 1,841 | 9,700 |
| 2023/03/08 | 1,872 | 1,892 | 1,840 | 1,892 | 14,100 |
| 2023/03/07 | 1,880 | 1,914 | 1,861 | 1,900 | 12,300 |
| 2023/03/06 | 1,871 | 1,914 | 1,848 | 1,880 | 21,800 |
| 2023/03/03 | 1,828 | 1,875 | 1,801 | 1,831 | 31,100 |
| 2023/03/02 | 1,801 | 1,820 | 1,775 | 1,788 | 15,800 |
| 2023/03/01 | 1,859 | 1,859 | 1,786 | 1,801 | 17,100 |
| 2023/02/28 | 1,800 | 1,869 | 1,778 | 1,851 | 21,000 |
| 2023/02/27 | 1,810 | 1,810 | 1,759 | 1,795 | 24,200 |
| 2023/02/24 | 1,827 | 1,831 | 1,780 | 1,820 | 26,200 |
| 2023/02/22 | 1,851 | 1,875 | 1,795 | 1,810 | 52,400 |
| 2023/02/21 | 1,899 | 1,918 | 1,862 | 1,895 | 34,200 |
| 2023/02/20 | 1,956 | 1,960 | 1,872 | 1,918 | 30,700 |
| 2023/02/17 | 2,101 | 2,101 | 1,941 | 1,959 | 52,100 |
| 2023/02/16 | 1,951 | 2,185 | 1,951 | 2,051 | 66,600 |
| 2023/02/15 | 2,048 | 2,070 | 1,950 | 1,951 | 45,800 |
| 2023/02/14 | 1,933 | 1,933 | 1,864 | 1,911 | 24,100 |
| 2023/02/13 | 1,916 | 1,916 | 1,861 | 1,893 | 19,200 |
| 2023/02/10 | 1,980 | 1,980 | 1,910 | 1,934 | 28,800 |
| 2023/02/09 | 2,002 | 2,018 | 1,971 | 1,983 | 11,100 |
| 2023/02/08 | 2,047 | 2,047 | 1,992 | 2,021 | 10,100 |
| 2023/02/07 | 1,930 | 2,039 | 1,923 | 2,037 | 25,900 |
| 2023/02/06 | 1,944 | 1,954 | 1,899 | 1,922 | 16,900 |
| 2023/02/03 | 1,960 | 2,021 | 1,925 | 1,944 | 27,600 |
| 2023/02/02 | 1,934 | 1,950 | 1,912 | 1,949 | 10,600 |
| 2023/02/01 | 1,896 | 1,926 | 1,866 | 1,917 | 16,300 |
| 2023/01/31 | 1,847 | 1,915 | 1,803 | 1,878 | 32,000 |
| 2023/01/30 | 1,860 | 1,890 | 1,834 | 1,846 | 16,900 |
| 2023/01/27 | 1,930 | 1,941 | 1,866 | 1,876 | 54,000 |
| 2023/01/26 | 1,919 | 2,003 | 1,863 | 1,933 | 63,800 |
| 2023/01/25 | 1,895 | 2,033 | 1,837 | 1,936 | 88,300 |
| 2023/01/24 | 1,980 | 1,984 | 1,902 | 1,904 | 39,100 |
| 2023/01/23 | 2,083 | 2,170 | 1,982 | 1,983 | 73,400 |
| 2023/01/20 | 2,277 | 2,277 | 2,216 | 2,233 | 4,400 |
| 2023/01/19 | 2,294 | 2,294 | 2,234 | 2,250 | 7,900 |
| 2023/01/18 | 2,250 | 2,299 | 2,221 | 2,299 | 8,900 |
| 2023/01/17 | 2,186 | 2,248 | 2,186 | 2,209 | 5,500 |
| 2023/01/16 | 2,202 | 2,248 | 2,181 | 2,181 | 7,000 |
| 2023/01/13 | 2,276 | 2,355 | 2,232 | 2,232 | 11,000 |
| 2023/01/12 | 2,323 | 2,344 | 2,275 | 2,275 | 4,600 |
| 2023/01/11 | 2,161 | 2,320 | 2,161 | 2,307 | 10,100 |
| 2023/01/10 | 2,202 | 2,243 | 2,150 | 2,155 | 9,600 |
| 2023/01/06 | 2,201 | 2,207 | 2,161 | 2,191 | 11,000 |
| 2023/01/05 | 2,190 | 2,250 | 2,172 | 2,203 | 6,300 |
| 2023/01/04 | 2,307 | 2,307 | 2,135 | 2,188 | 18,800 |