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 |
|---|---|---|---|---|---|
| 2024/12/30 | 998 | 1,014 | 987 | 1,000 | 6,100 |
| 2024/12/27 | 991 | 1,014 | 991 | 995 | 44,100 |
| 2024/12/26 | 971 | 1,000 | 960 | 976 | 25,900 |
| 2024/12/25 | 1,002 | 1,010 | 950 | 971 | 24,600 |
| 2024/12/24 | 1,028 | 1,031 | 998 | 1,000 | 19,000 |
| 2024/12/23 | 1,076 | 1,076 | 1,023 | 1,031 | 12,300 |
| 2024/12/20 | 1,086 | 1,087 | 1,071 | 1,076 | 7,700 |
| 2024/12/19 | 1,091 | 1,091 | 1,071 | 1,086 | 8,100 |
| 2024/12/18 | 1,072 | 1,110 | 1,051 | 1,091 | 16,300 |
| 2024/12/17 | 1,114 | 1,125 | 1,022 | 1,072 | 30,000 |
| 2024/12/16 | 1,060 | 1,122 | 1,060 | 1,100 | 16,400 |
| 2024/12/13 | 1,076 | 1,086 | 1,060 | 1,060 | 5,200 |
| 2024/12/12 | 1,125 | 1,125 | 1,075 | 1,075 | 13,400 |
| 2024/12/11 | 1,123 | 1,127 | 1,123 | 1,125 | 7,200 |
| 2024/12/10 | 1,115 | 1,129 | 1,115 | 1,123 | 5,000 |
| 2024/12/09 | 1,100 | 1,131 | 1,100 | 1,115 | 7,300 |
| 2024/12/06 | 1,149 | 1,150 | 1,103 | 1,111 | 14,500 |
| 2024/12/05 | 1,149 | 1,149 | 1,145 | 1,148 | 5,300 |
| 2024/12/04 | 1,160 | 1,170 | 1,142 | 1,149 | 9,800 |
| 2024/12/03 | 1,164 | 1,168 | 1,140 | 1,160 | 2,600 |
| 2024/12/02 | 1,140 | 1,165 | 1,140 | 1,164 | 10,700 |
| 2024/11/29 | 1,144 | 1,175 | 1,140 | 1,140 | 13,800 |
| 2024/11/28 | 1,128 | 1,140 | 1,128 | 1,139 | 4,200 |
| 2024/11/27 | 1,127 | 1,130 | 1,120 | 1,128 | 6,700 |
| 2024/11/26 | 1,130 | 1,140 | 1,126 | 1,127 | 8,600 |
| 2024/11/25 | 1,055 | 1,184 | 1,055 | 1,120 | 60,600 |
| 2024/11/22 | 1,050 | 1,065 | 1,021 | 1,055 | 3,500 |
| 2024/11/21 | 1,036 | 1,076 | 1,036 | 1,048 | 9,400 |
| 2024/11/20 | 1,075 | 1,075 | 1,027 | 1,036 | 8,200 |
| 2024/11/19 | 990 | 1,044 | 987 | 1,042 | 16,200 |
| 2024/11/18 | 983 | 990 | 975 | 990 | 13,300 |
| 2024/11/15 | 973 | 988 | 970 | 983 | 16,700 |
| 2024/11/14 | 987 | 1,000 | 972 | 972 | 11,200 |
| 2024/11/13 | 952 | 998 | 952 | 961 | 33,200 |
| 2024/11/12 | 946 | 972 | 944 | 952 | 25,900 |
| 2024/11/11 | 949 | 949 | 927 | 946 | 18,400 |
| 2024/11/08 | 912 | 943 | 912 | 937 | 17,700 |
| 2024/11/07 | 985 | 986 | 911 | 922 | 30,400 |
| 2024/11/06 | 975 | 990 | 975 | 979 | 4,800 |
| 2024/11/05 | 977 | 980 | 959 | 975 | 8,300 |
| 2024/11/01 | 959 | 970 | 953 | 955 | 5,600 |
| 2024/10/31 | 979 | 983 | 976 | 976 | 1,400 |
| 2024/10/30 | 975 | 1,011 | 975 | 991 | 2,700 |
| 2024/10/29 | 969 | 989 | 969 | 974 | 1,400 |
| 2024/10/28 | 964 | 972 | 964 | 969 | 1,300 |
| 2024/10/25 | 973 | 975 | 956 | 968 | 3,200 |
| 2024/10/24 | 996 | 996 | 962 | 977 | 5,700 |
| 2024/10/23 | 1,001 | 1,001 | 1,001 | 1,001 | 700 |
| 2024/10/22 | 1,027 | 1,027 | 1,005 | 1,026 | 1,200 |
| 2024/10/21 | 1,024 | 1,024 | 994 | 1,015 | 2,100 |
| 2024/10/18 | 986 | 1,008 | 986 | 1,008 | 1,500 |
| 2024/10/17 | 1,025 | 1,027 | 990 | 990 | 7,700 |
| 2024/10/16 | 1,010 | 1,027 | 1,006 | 1,027 | 1,900 |
| 2024/10/15 | 1,011 | 1,013 | 1,009 | 1,009 | 3,000 |
| 2024/10/11 | 1,036 | 1,036 | 1,012 | 1,016 | 1,300 |
| 2024/10/10 | 1,018 | 1,073 | 1,006 | 1,006 | 8,600 |
| 2024/10/09 | 1,035 | 1,050 | 1,005 | 1,030 | 6,700 |
| 2024/10/08 | 1,100 | 1,100 | 1,040 | 1,040 | 5,000 |
| 2024/10/07 | 1,100 | 1,100 | 1,080 | 1,098 | 2,300 |
| 2024/10/04 | 1,074 | 1,085 | 1,074 | 1,080 | 1,400 |
| 2024/10/03 | 1,095 | 1,100 | 1,086 | 1,086 | 800 |
| 2024/10/02 | 1,128 | 1,128 | 1,075 | 1,081 | 4,000 |
| 2024/10/01 | 1,115 | 1,139 | 1,106 | 1,128 | 1,400 |
| 2024/09/30 | 1,073 | 1,115 | 1,073 | 1,115 | 5,500 |
| 2024/09/27 | 1,159 | 1,250 | 1,101 | 1,143 | 21,800 |
| 2024/09/26 | 1,182 | 1,182 | 1,117 | 1,159 | 5,800 |
| 2024/09/25 | 1,191 | 1,200 | 1,155 | 1,156 | 5,200 |
| 2024/09/24 | 1,268 | 1,268 | 1,173 | 1,187 | 7,900 |
| 2024/09/20 | 1,277 | 1,277 | 1,243 | 1,255 | 8,200 |
| 2024/09/19 | 1,241 | 1,280 | 1,235 | 1,254 | 50,600 |
| 2024/09/18 | 1,200 | 1,243 | 1,200 | 1,235 | 13,400 |
| 2024/09/17 | 1,201 | 1,204 | 1,199 | 1,199 | 11,000 |
| 2024/09/13 | 1,217 | 1,239 | 1,199 | 1,202 | 13,400 |
| 2024/09/12 | 1,133 | 1,228 | 1,133 | 1,217 | 24,200 |
| 2024/09/11 | 1,191 | 1,200 | 1,093 | 1,133 | 15,700 |
| 2024/09/10 | 1,235 | 1,235 | 1,152 | 1,191 | 27,300 |
| 2024/09/09 | 1,200 | 1,299 | 1,180 | 1,235 | 123,700 |
| 2024/09/06 | 1,035 | 1,319 | 1,035 | 1,175 | 107,700 |
| 2024/09/05 | 1,013 | 1,054 | 1,007 | 1,035 | 2,000 |
| 2024/09/04 | 1,044 | 1,044 | 1,013 | 1,013 | 3,900 |
| 2024/09/03 | 1,059 | 1,077 | 1,045 | 1,074 | 7,700 |
| 2024/09/02 | 1,044 | 1,050 | 1,027 | 1,050 | 2,900 |
| 2024/08/30 | 1,044 | 1,044 | 1,039 | 1,039 | 1,000 |
| 2024/08/29 | 1,014 | 1,029 | 1,014 | 1,020 | 1,700 |
| 2024/08/28 | 1,018 | 1,018 | 1,008 | 1,018 | 2,400 |
| 2024/08/27 | 990 | 1,020 | 990 | 1,020 | 8,900 |
| 2024/08/26 | 992 | 992 | 980 | 984 | 2,400 |
| 2024/08/23 | 980 | 992 | 970 | 992 | 4,500 |
| 2024/08/22 | 968 | 985 | 968 | 980 | 3,300 |
| 2024/08/21 | 972 | 982 | 972 | 982 | 1,200 |
| 2024/08/20 | 983 | 986 | 955 | 986 | 6,400 |
| 2024/08/19 | 953 | 976 | 953 | 961 | 7,200 |
| 2024/08/16 | 940 | 961 | 940 | 961 | 4,800 |
| 2024/08/15 | 952 | 954 | 925 | 936 | 3,600 |
| 2024/08/14 | 963 | 966 | 952 | 955 | 8,800 |
| 2024/08/13 | 940 | 952 | 938 | 938 | 5,200 |
| 2024/08/09 | 916 | 958 | 916 | 936 | 3,400 |
| 2024/08/08 | 893 | 945 | 878 | 912 | 18,000 |
| 2024/08/07 | 807 | 919 | 807 | 900 | 6,100 |
| 2024/08/06 | 800 | 849 | 790 | 833 | 21,100 |
| 2024/08/05 | 940 | 940 | 741 | 780 | 34,000 |
| 2024/08/02 | 1,136 | 1,136 | 1,007 | 1,039 | 16,500 |
| 2024/08/01 | 1,182 | 1,182 | 1,148 | 1,148 | 7,200 |
| 2024/07/31 | 1,170 | 1,200 | 1,165 | 1,176 | 6,600 |
| 2024/07/30 | 1,179 | 1,179 | 1,150 | 1,170 | 3,000 |
| 2024/07/29 | 1,179 | 1,195 | 1,168 | 1,168 | 9,600 |
| 2024/07/26 | 1,180 | 1,210 | 1,179 | 1,179 | 5,000 |
| 2024/07/25 | 1,189 | 1,189 | 1,170 | 1,177 | 3,500 |
| 2024/07/24 | 1,202 | 1,204 | 1,192 | 1,198 | 2,300 |
| 2024/07/23 | 1,184 | 1,225 | 1,170 | 1,202 | 8,500 |
| 2024/07/22 | 1,230 | 1,284 | 1,166 | 1,184 | 22,600 |
| 2024/07/19 | 1,175 | 1,235 | 1,175 | 1,227 | 11,000 |
| 2024/07/18 | 1,174 | 1,185 | 1,150 | 1,183 | 12,300 |
| 2024/07/17 | 1,167 | 1,174 | 1,164 | 1,174 | 8,200 |
| 2024/07/16 | 1,166 | 1,181 | 1,152 | 1,175 | 7,000 |
| 2024/07/12 | 1,131 | 1,175 | 1,121 | 1,163 | 13,300 |
| 2024/07/11 | 1,130 | 1,137 | 1,120 | 1,129 | 4,700 |
| 2024/07/10 | 1,120 | 1,140 | 1,120 | 1,125 | 4,100 |
| 2024/07/09 | 1,118 | 1,137 | 1,116 | 1,124 | 4,900 |
| 2024/07/08 | 1,105 | 1,148 | 1,105 | 1,130 | 12,800 |
| 2024/07/05 | 1,110 | 1,129 | 1,104 | 1,104 | 15,200 |
| 2024/07/04 | 1,105 | 1,111 | 1,105 | 1,110 | 4,700 |
| 2024/07/03 | 1,104 | 1,120 | 1,102 | 1,105 | 8,300 |
| 2024/07/02 | 1,108 | 1,121 | 1,103 | 1,114 | 10,700 |
| 2024/07/01 | 1,120 | 1,128 | 1,119 | 1,120 | 6,100 |
| 2024/06/28 | 1,109 | 1,125 | 1,107 | 1,118 | 7,100 |
| 2024/06/27 | 1,119 | 1,124 | 1,103 | 1,112 | 5,100 |
| 2024/06/26 | 1,100 | 1,127 | 1,095 | 1,102 | 17,100 |
| 2024/06/25 | 1,100 | 1,101 | 1,090 | 1,101 | 7,200 |
| 2024/06/24 | 1,098 | 1,109 | 1,098 | 1,100 | 5,200 |
| 2024/06/21 | 1,106 | 1,120 | 1,095 | 1,108 | 6,900 |
| 2024/06/20 | 1,109 | 1,109 | 1,097 | 1,097 | 6,000 |
| 2024/06/19 | 1,101 | 1,107 | 1,098 | 1,101 | 3,700 |
| 2024/06/18 | 1,100 | 1,103 | 1,096 | 1,102 | 4,600 |
| 2024/06/17 | 1,100 | 1,103 | 1,089 | 1,095 | 10,400 |
| 2024/06/14 | 1,093 | 1,098 | 1,085 | 1,097 | 3,200 |
| 2024/06/13 | 1,111 | 1,134 | 1,085 | 1,101 | 14,500 |
| 2024/06/12 | 1,100 | 1,127 | 1,097 | 1,101 | 11,200 |
| 2024/06/11 | 1,126 | 1,127 | 1,087 | 1,088 | 21,000 |
| 2024/06/10 | 1,110 | 1,126 | 1,109 | 1,126 | 7,600 |
| 2024/06/07 | 1,129 | 1,129 | 1,110 | 1,110 | 2,300 |
| 2024/06/06 | 1,121 | 1,127 | 1,105 | 1,109 | 6,000 |
| 2024/06/05 | 1,091 | 1,119 | 1,090 | 1,119 | 5,700 |
| 2024/06/04 | 1,090 | 1,091 | 1,077 | 1,091 | 1,200 |
| 2024/06/03 | 1,085 | 1,116 | 1,082 | 1,093 | 6,700 |
| 2024/05/31 | 1,072 | 1,092 | 1,072 | 1,092 | 2,700 |
| 2024/05/30 | 1,078 | 1,087 | 1,060 | 1,086 | 8,000 |
| 2024/05/29 | 1,090 | 1,090 | 1,072 | 1,087 | 5,400 |
| 2024/05/28 | 1,094 | 1,094 | 1,079 | 1,083 | 3,600 |
| 2024/05/27 | 1,090 | 1,090 | 1,085 | 1,085 | 1,200 |
| 2024/05/24 | 1,075 | 1,090 | 1,075 | 1,090 | 2,300 |
| 2024/05/23 | 1,094 | 1,094 | 1,080 | 1,084 | 7,200 |
| 2024/05/22 | 1,090 | 1,093 | 1,082 | 1,090 | 6,100 |
| 2024/05/21 | 1,090 | 1,099 | 1,079 | 1,090 | 2,700 |
| 2024/05/20 | 1,120 | 1,120 | 1,071 | 1,090 | 10,900 |
| 2024/05/17 | 1,089 | 1,098 | 1,084 | 1,090 | 1,500 |
| 2024/05/16 | 1,090 | 1,100 | 1,074 | 1,099 | 15,200 |
| 2024/05/15 | 1,090 | 1,091 | 1,070 | 1,090 | 9,600 |
| 2024/05/14 | 1,095 | 1,100 | 1,076 | 1,100 | 5,900 |
| 2024/05/13 | 1,084 | 1,106 | 1,070 | 1,100 | 6,700 |
| 2024/05/10 | 1,137 | 1,199 | 1,074 | 1,083 | 33,600 |
| 2024/05/09 | 1,130 | 1,143 | 1,098 | 1,143 | 11,800 |
| 2024/05/08 | 1,086 | 1,124 | 1,075 | 1,122 | 12,300 |
| 2024/05/07 | 1,043 | 1,076 | 1,043 | 1,076 | 12,700 |
| 2024/05/02 | 1,044 | 1,044 | 1,036 | 1,044 | 4,800 |
| 2024/05/01 | 1,036 | 1,051 | 1,019 | 1,044 | 11,200 |
| 2024/04/30 | 1,082 | 1,082 | 1,023 | 1,036 | 12,700 |
| 2024/04/26 | 1,025 | 1,077 | 1,009 | 1,077 | 16,400 |
| 2024/04/25 | 1,014 | 1,018 | 993 | 1,015 | 6,300 |
| 2024/04/24 | 1,013 | 1,015 | 988 | 1,015 | 6,500 |
| 2024/04/23 | 1,003 | 1,016 | 996 | 1,009 | 6,800 |
| 2024/04/22 | 1,018 | 1,019 | 998 | 1,000 | 15,800 |
| 2024/04/19 | 1,049 | 1,049 | 980 | 987 | 30,700 |
| 2024/04/18 | 1,005 | 1,060 | 999 | 1,050 | 48,000 |
| 2024/04/17 | 1,057 | 1,061 | 1,009 | 1,009 | 31,800 |
| 2024/04/16 | 1,088 | 1,088 | 1,050 | 1,061 | 18,600 |
| 2024/04/15 | 1,100 | 1,100 | 1,077 | 1,090 | 24,200 |
| 2024/04/12 | 1,140 | 1,140 | 1,105 | 1,113 | 38,000 |
| 2024/04/11 | 1,150 | 1,155 | 1,138 | 1,145 | 12,000 |
| 2024/04/10 | 1,172 | 1,172 | 1,155 | 1,160 | 8,200 |
| 2024/04/09 | 1,180 | 1,180 | 1,150 | 1,172 | 22,200 |
| 2024/04/08 | 1,200 | 1,200 | 1,175 | 1,180 | 11,200 |
| 2024/04/05 | 1,200 | 1,210 | 1,175 | 1,200 | 37,800 |
| 2024/04/04 | 1,258 | 1,269 | 1,223 | 1,229 | 11,800 |
| 2024/04/03 | 1,233 | 1,255 | 1,221 | 1,250 | 16,700 |
| 2024/04/02 | 1,261 | 1,261 | 1,227 | 1,246 | 8,300 |
| 2024/04/01 | 1,276 | 1,276 | 1,245 | 1,258 | 11,100 |
| 2024/03/29 | 1,224 | 1,259 | 1,218 | 1,246 | 15,400 |
| 2024/03/28 | 1,230 | 1,261 | 1,213 | 1,223 | 28,200 |
| 2024/03/27 | 1,277 | 1,286 | 1,235 | 1,255 | 34,200 |
| 2024/03/26 | 1,308 | 1,309 | 1,278 | 1,278 | 8,800 |
| 2024/03/25 | 1,307 | 1,324 | 1,278 | 1,285 | 11,300 |
| 2024/03/22 | 1,307 | 1,320 | 1,295 | 1,318 | 30,000 |
| 2024/03/21 | 1,311 | 1,315 | 1,296 | 1,307 | 32,100 |
| 2024/03/19 | 1,315 | 1,315 | 1,298 | 1,299 | 6,500 |
| 2024/03/18 | 1,302 | 1,315 | 1,295 | 1,309 | 8,600 |
| 2024/03/15 | 1,322 | 1,332 | 1,309 | 1,309 | 6,500 |
| 2024/03/14 | 1,326 | 1,351 | 1,325 | 1,328 | 6,700 |
| 2024/03/13 | 1,320 | 1,479 | 1,320 | 1,336 | 102,900 |
| 2024/03/12 | 1,345 | 1,352 | 1,312 | 1,320 | 39,900 |
| 2024/03/11 | 1,300 | 1,348 | 1,260 | 1,330 | 128,900 |
| 2024/03/08 | 1,350 | 1,436 | 1,319 | 1,360 | 60,700 |
| 2024/03/07 | 1,361 | 1,364 | 1,333 | 1,344 | 20,400 |
| 2024/03/06 | 1,373 | 1,383 | 1,361 | 1,361 | 7,800 |
| 2024/03/05 | 1,392 | 1,392 | 1,359 | 1,359 | 11,600 |
| 2024/03/04 | 1,300 | 1,420 | 1,300 | 1,411 | 28,900 |
| 2024/03/01 | 1,312 | 1,330 | 1,295 | 1,313 | 10,500 |
| 2024/02/29 | 1,379 | 1,379 | 1,308 | 1,308 | 18,500 |
| 2024/02/28 | 1,351 | 1,364 | 1,319 | 1,349 | 18,600 |
| 2024/02/27 | 1,376 | 1,378 | 1,300 | 1,359 | 29,900 |
| 2024/02/26 | 1,464 | 1,475 | 1,342 | 1,360 | 76,300 |
| 2024/02/22 | 1,442 | 1,475 | 1,429 | 1,465 | 7,700 |
| 2024/02/21 | 1,446 | 1,459 | 1,416 | 1,448 | 4,900 |
| 2024/02/20 | 1,470 | 1,478 | 1,433 | 1,445 | 3,700 |
| 2024/02/19 | 1,343 | 1,430 | 1,343 | 1,428 | 9,200 |
| 2024/02/16 | 1,335 | 1,376 | 1,332 | 1,354 | 6,400 |
| 2024/02/15 | 1,424 | 1,424 | 1,335 | 1,354 | 11,700 |
| 2024/02/14 | 1,451 | 1,464 | 1,416 | 1,424 | 3,700 |
| 2024/02/13 | 1,472 | 1,478 | 1,429 | 1,445 | 11,300 |
| 2024/02/09 | 1,501 | 1,550 | 1,492 | 1,492 | 4,000 |
| 2024/02/08 | 1,520 | 1,536 | 1,500 | 1,503 | 7,700 |
| 2024/02/07 | 1,515 | 1,594 | 1,506 | 1,520 | 27,300 |
| 2024/02/06 | 1,682 | 1,710 | 1,675 | 1,675 | 13,800 |
| 2024/02/05 | 1,651 | 1,685 | 1,651 | 1,680 | 7,800 |
| 2024/02/02 | 1,654 | 1,660 | 1,643 | 1,654 | 3,400 |
| 2024/02/01 | 1,680 | 1,680 | 1,651 | 1,654 | 2,800 |
| 2024/01/31 | 1,694 | 1,699 | 1,683 | 1,683 | 1,100 |
| 2024/01/30 | 1,674 | 1,688 | 1,672 | 1,688 | 4,100 |
| 2024/01/29 | 1,670 | 1,675 | 1,666 | 1,675 | 3,700 |
| 2024/01/26 | 1,660 | 1,672 | 1,660 | 1,670 | 1,400 |
| 2024/01/25 | 1,664 | 1,683 | 1,664 | 1,676 | 2,100 |
| 2024/01/24 | 1,665 | 1,683 | 1,660 | 1,681 | 3,200 |
| 2024/01/23 | 1,672 | 1,684 | 1,640 | 1,665 | 13,600 |
| 2024/01/22 | 1,700 | 1,700 | 1,638 | 1,692 | 26,800 |
| 2024/01/19 | 1,694 | 1,712 | 1,694 | 1,697 | 3,200 |
| 2024/01/18 | 1,705 | 1,710 | 1,692 | 1,694 | 1,800 |
| 2024/01/17 | 1,701 | 1,718 | 1,691 | 1,696 | 2,500 |
| 2024/01/16 | 1,700 | 1,701 | 1,692 | 1,692 | 1,100 |
| 2024/01/15 | 1,700 | 1,707 | 1,689 | 1,689 | 3,200 |
| 2024/01/12 | 1,732 | 1,740 | 1,688 | 1,698 | 4,000 |
| 2024/01/11 | 1,720 | 1,733 | 1,719 | 1,723 | 1,000 |
| 2024/01/10 | 1,691 | 1,731 | 1,691 | 1,720 | 5,500 |
| 2024/01/09 | 1,691 | 1,705 | 1,675 | 1,691 | 4,500 |
| 2024/01/05 | 1,726 | 1,734 | 1,661 | 1,689 | 6,700 |
| 2024/01/04 | 1,739 | 1,739 | 1,703 | 1,726 | 2,200 |