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 |
|---|---|---|---|---|---|
| 2024/07/22 | 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 |