2330 (株)フォーサイド の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 164 | 191 | 163 | 179 | 4,612,400 | 179 |
| 2024-12-25 | 170 | 174 | 163 | 164 | 932,900 | 164 |
| 2024-12-24 | 175 | 182 | 164 | 169 | 1,184,800 | 169 |
| 2024-12-23 | 180 | 185 | 174 | 175 | 944,300 | 175 |
| 2024-12-20 | 192 | 194 | 174 | 183 | 2,332,500 | 183 |
| 2024-12-19 | 198 | 199 | 194 | 194 | 1,182,800 | 194 |
| 2024-12-18 | 189 | 202 | 189 | 201 | 2,080,700 | 201 |
| 2024-12-17 | 203 | 212 | 192 | 194 | 6,298,800 | 194 |
| 2024-12-16 | 200 | 217 | 196 | 209 | 16,665,100 | 209 |
| 2024-12-13 | 172 | 191 | 168 | 174 | 7,730,100 | 174 |
| 2024-12-12 | 166 | 173 | 159 | 171 | 4,134,100 | 171 |
| 2024-12-11 | 142 | 177 | 141 | 167 | 15,474,000 | 167 |
| 2024-12-10 | 148 | 148 | 140 | 141 | 811,200 | 141 |
| 2024-12-09 | 136 | 150 | 136 | 147 | 1,338,300 | 147 |
| 2024-12-06 | 136 | 138 | 135 | 137 | 358,100 | 137 |
| 2024-12-05 | 138 | 139 | 136 | 137 | 513,500 | 137 |
| 2024-12-04 | 140 | 143 | 138 | 138 | 452,800 | 138 |
| 2024-12-03 | 142 | 144 | 138 | 139 | 645,000 | 139 |
| 2024-12-02 | 145 | 146 | 141 | 143 | 486,900 | 143 |
| 2024-11-29 | 140 | 147 | 140 | 145 | 763,800 | 145 |
| 2024-11-28 | 139 | 142 | 138 | 140 | 420,500 | 140 |
| 2024-11-27 | 139 | 139 | 135 | 136 | 777,400 | 136 |
| 2024-11-26 | 143 | 143 | 138 | 139 | 464,700 | 139 |
| 2024-11-25 | 142 | 146 | 141 | 142 | 442,100 | 142 |
| 2024-11-22 | 140 | 148 | 140 | 142 | 897,400 | 142 |
| 2024-11-21 | 137 | 141 | 136 | 140 | 932,800 | 140 |
| 2024-11-20 | 145 | 147 | 138 | 139 | 967,800 | 139 |
| 2024-11-19 | 146 | 149 | 146 | 147 | 261,200 | 147 |
| 2024-11-18 | 149 | 151 | 146 | 147 | 487,100 | 147 |
| 2024-11-15 | 148 | 152 | 144 | 150 | 717,200 | 150 |
| 2024-11-14 | 150 | 162 | 146 | 150 | 1,906,100 | 150 |
| 2024-11-13 | 150 | 156 | 149 | 154 | 777,300 | 154 |
| 2024-11-12 | 156 | 157 | 150 | 152 | 770,800 | 152 |
| 2024-11-11 | 155 | 158 | 152 | 156 | 597,100 | 156 |
| 2024-11-08 | 153 | 154 | 151 | 152 | 512,600 | 152 |
| 2024-11-07 | 155 | 160 | 153 | 153 | 671,600 | 153 |
| 2024-11-06 | 154 | 157 | 150 | 154 | 997,200 | 154 |
| 2024-11-05 | 162 | 162 | 152 | 155 | 1,246,800 | 155 |
| 2024-11-01 | 152 | 175 | 150 | 162 | 7,070,400 | 162 |
| 2024-10-31 | 155 | 161 | 153 | 153 | 1,029,500 | 153 |
| 2024-10-30 | 151 | 160 | 147 | 158 | 1,237,900 | 158 |
| 2024-10-29 | 141 | 153 | 141 | 151 | 1,454,800 | 151 |
| 2024-10-28 | 135 | 142 | 135 | 139 | 622,100 | 139 |
| 2024-10-25 | 142 | 143 | 135 | 136 | 728,500 | 136 |
| 2024-10-24 | 137 | 143 | 137 | 142 | 625,000 | 142 |
| 2024-10-23 | 141 | 142 | 138 | 138 | 518,100 | 138 |
| 2024-10-22 | 143 | 145 | 139 | 142 | 771,200 | 142 |
| 2024-10-21 | 138 | 146 | 137 | 142 | 1,083,400 | 142 |
| 2024-10-18 | 155 | 157 | 140 | 140 | 3,522,600 | 140 |
| 2024-10-17 | 156 | 158 | 152 | 154 | 1,857,100 | 154 |
| 2024-10-16 | 172 | 185 | 157 | 158 | 5,090,500 | 158 |
| 2024-10-15 | 189 | 200 | 172 | 173 | 12,728,100 | 173 |
| 2024-10-11 | 162 | 194 | 155 | 185 | 11,609,800 | 185 |
| 2024-10-10 | 160 | 162 | 152 | 162 | 1,352,000 | 162 |
| 2024-10-09 | 154 | 155 | 151 | 155 | 1,132,700 | 155 |
| 2024-10-08 | 155 | 156 | 149 | 151 | 984,800 | 151 |
| 2024-10-07 | 157 | 159 | 155 | 156 | 669,000 | 156 |
| 2024-10-04 | 159 | 160 | 156 | 156 | 645,300 | 156 |
| 2024-10-03 | 162 | 163 | 160 | 160 | 918,500 | 160 |
| 2024-10-02 | 168 | 169 | 159 | 159 | 1,642,600 | 159 |
| 2024-10-01 | 161 | 163 | 157 | 162 | 804,000 | 162 |
| 2024-09-30 | 160 | 164 | 155 | 161 | 1,005,400 | 161 |
| 2024-09-27 | 166 | 167 | 162 | 165 | 710,400 | 165 |
| 2024-09-26 | 163 | 167 | 162 | 165 | 861,000 | 165 |
| 2024-09-25 | 167 | 168 | 162 | 162 | 778,100 | 162 |
| 2024-09-24 | 173 | 173 | 168 | 168 | 558,400 | 168 |
| 2024-09-20 | 182 | 183 | 174 | 174 | 846,800 | 174 |
| 2024-09-19 | 173 | 181 | 172 | 177 | 690,900 | 177 |
| 2024-09-18 | 174 | 177 | 168 | 170 | 555,400 | 170 |
| 2024-09-17 | 179 | 179 | 164 | 168 | 1,637,900 | 168 |
| 2024-09-13 | 183 | 185 | 180 | 181 | 779,700 | 181 |
| 2024-09-12 | 191 | 191 | 182 | 188 | 730,200 | 188 |
| 2024-09-11 | 191 | 191 | 181 | 181 | 1,292,100 | 181 |
| 2024-09-10 | 198 | 198 | 193 | 193 | 659,200 | 193 |
| 2024-09-09 | 186 | 197 | 184 | 194 | 1,116,400 | 194 |
| 2024-09-06 | 207 | 209 | 196 | 196 | 1,826,400 | 196 |
| 2024-09-05 | 197 | 221 | 197 | 202 | 3,370,300 | 202 |
| 2024-09-04 | 206 | 206 | 198 | 198 | 2,656,500 | 198 |
| 2024-09-03 | 200 | 223 | 198 | 221 | 2,720,100 | 221 |
| 2024-09-02 | 198 | 201 | 195 | 200 | 1,046,000 | 200 |
| 2024-08-30 | 204 | 213 | 198 | 199 | 3,030,900 | 199 |
| 2024-08-29 | 194 | 197 | 192 | 196 | 426,400 | 196 |
| 2024-08-28 | 199 | 199 | 193 | 197 | 743,100 | 197 |
| 2024-08-27 | 202 | 202 | 197 | 199 | 756,100 | 199 |
| 2024-08-26 | 201 | 204 | 198 | 200 | 862,700 | 200 |
| 2024-08-23 | 209 | 209 | 200 | 203 | 711,400 | 203 |
| 2024-08-22 | 207 | 215 | 204 | 209 | 774,700 | 209 |
| 2024-08-21 | 207 | 217 | 204 | 207 | 1,531,200 | 207 |
| 2024-08-20 | 197 | 209 | 196 | 208 | 1,349,300 | 208 |
| 2024-08-19 | 196 | 202 | 194 | 197 | 717,000 | 197 |
| 2024-08-16 | 203 | 206 | 198 | 198 | 881,600 | 198 |
| 2024-08-15 | 202 | 209 | 191 | 198 | 2,217,100 | 198 |
| 2024-08-14 | 206 | 213 | 201 | 209 | 1,297,100 | 209 |
| 2024-08-13 | 193 | 207 | 193 | 206 | 1,471,100 | 206 |
| 2024-08-09 | 199 | 200 | 187 | 189 | 957,600 | 189 |
| 2024-08-08 | 192 | 202 | 190 | 194 | 800,800 | 194 |
| 2024-08-07 | 183 | 203 | 182 | 193 | 2,003,400 | 193 |
| 2024-08-06 | 185 | 208 | 179 | 188 | 3,785,700 | 188 |
| 2024-08-05 | 187 | 208 | 163 | 170 | 3,481,900 | 170 |
| 2024-08-02 | 230 | 234 | 215 | 216 | 1,894,200 | 216 |
| 2024-08-01 | 235 | 246 | 221 | 243 | 1,348,600 | 243 |
| 2024-07-31 | 226 | 237 | 224 | 236 | 756,900 | 236 |
| 2024-07-30 | 236 | 239 | 231 | 234 | 1,130,900 | 234 |
| 2024-07-29 | 243 | 245 | 234 | 241 | 1,321,100 | 241 |
| 2024-07-26 | 260 | 260 | 244 | 246 | 1,597,300 | 246 |
| 2024-07-25 | 262 | 274 | 257 | 257 | 3,812,500 | 257 |
| 2024-07-24 | 248 | 284 | 245 | 278 | 5,474,900 | 278 |
| 2024-07-23 | 238 | 266 | 235 | 252 | 4,251,900 | 252 |
| 2024-07-22 | 249 | 251 | 234 | 238 | 1,808,800 | 238 |
| 2024-07-19 | 300 | 310 | 243 | 260 | 14,095,200 | 260 |
| 2024-07-18 | 209 | 292 | 208 | 269 | 19,573,400 | 269 |
| 2024-07-17 | 215 | 215 | 209 | 212 | 593,500 | 212 |
| 2024-07-16 | 204 | 217 | 204 | 215 | 816,700 | 215 |
| 2024-07-12 | 215 | 215 | 200 | 204 | 1,839,800 | 204 |
| 2024-07-11 | 225 | 225 | 217 | 217 | 1,035,600 | 217 |
| 2024-07-10 | 232 | 233 | 224 | 226 | 636,700 | 226 |
| 2024-07-09 | 230 | 235 | 224 | 233 | 1,559,400 | 233 |
| 2024-07-08 | 233 | 265 | 228 | 231 | 7,074,000 | 231 |
| 2024-07-05 | 227 | 228 | 223 | 225 | 468,900 | 225 |
| 2024-07-04 | 224 | 231 | 223 | 229 | 546,100 | 229 |
| 2024-07-03 | 227 | 231 | 225 | 225 | 457,200 | 225 |
| 2024-07-02 | 231 | 235 | 226 | 227 | 716,900 | 227 |
| 2024-07-01 | 244 | 245 | 231 | 234 | 681,300 | 234 |
| 2024-06-28 | 247 | 248 | 241 | 241 | 496,100 | 241 |
| 2024-06-27 | 245 | 252 | 242 | 245 | 678,800 | 245 |
| 2024-06-26 | 245 | 258 | 243 | 243 | 974,900 | 243 |
| 2024-06-25 | 254 | 254 | 242 | 244 | 989,700 | 244 |
| 2024-06-24 | 269 | 274 | 254 | 256 | 2,043,400 | 256 |
| 2024-06-21 | 241 | 278 | 241 | 261 | 4,531,600 | 261 |
| 2024-06-20 | 226 | 241 | 226 | 239 | 1,078,800 | 239 |
| 2024-06-19 | 227 | 230 | 222 | 224 | 642,700 | 224 |
| 2024-06-18 | 219 | 242 | 218 | 229 | 2,508,300 | 229 |
| 2024-06-17 | 220 | 227 | 218 | 220 | 706,700 | 220 |
| 2024-06-14 | 217 | 226 | 216 | 223 | 1,122,800 | 223 |
| 2024-06-13 | 229 | 234 | 221 | 221 | 1,240,300 | 221 |
| 2024-06-12 | 233 | 237 | 219 | 221 | 2,167,800 | 221 |
| 2024-06-11 | 236 | 240 | 231 | 237 | 1,125,600 | 237 |
| 2024-06-10 | 251 | 255 | 233 | 237 | 1,575,100 | 237 |
| 2024-06-07 | 253 | 256 | 250 | 254 | 396,000 | 254 |
| 2024-06-06 | 271 | 277 | 250 | 253 | 1,305,900 | 253 |
| 2024-06-05 | 275 | 276 | 266 | 271 | 777,800 | 271 |
| 2024-06-04 | 261 | 276 | 261 | 275 | 883,500 | 275 |
| 2024-06-03 | 267 | 268 | 258 | 267 | 1,030,500 | 267 |
| 2024-05-31 | 255 | 263 | 252 | 263 | 702,000 | 263 |
| 2024-05-30 | 255 | 258 | 252 | 254 | 599,900 | 254 |
| 2024-05-29 | 265 | 267 | 255 | 256 | 1,146,200 | 256 |
| 2024-05-28 | 270 | 273 | 266 | 268 | 1,173,100 | 268 |
| 2024-05-27 | 267 | 286 | 267 | 275 | 2,722,300 | 275 |
| 2024-05-24 | 260 | 290 | 258 | 266 | 8,449,700 | 266 |
| 2024-05-23 | 261 | 264 | 256 | 256 | 1,971,500 | 256 |
| 2024-05-22 | 274 | 280 | 264 | 265 | 1,741,300 | 265 |
| 2024-05-21 | 306 | 306 | 274 | 275 | 3,559,600 | 275 |
| 2024-05-20 | 306 | 315 | 301 | 303 | 2,159,700 | 303 |
| 2024-05-17 | 300 | 316 | 298 | 312 | 2,277,700 | 312 |
| 2024-05-16 | 325 | 330 | 305 | 310 | 2,271,900 | 310 |
| 2024-05-15 | 324 | 347 | 318 | 323 | 3,351,900 | 323 |
| 2024-05-14 | 366 | 376 | 355 | 356 | 2,716,700 | 356 |
| 2024-05-13 | 380 | 385 | 351 | 355 | 4,934,200 | 355 |
| 2024-05-10 | 350 | 389 | 348 | 380 | 11,886,700 | 380 |
| 2024-05-09 | 338 | 362 | 325 | 339 | 14,130,700 | 339 |
| 2024-05-08 | 282 | 348 | 279 | 314 | 11,201,600 | 314 |
| 2024-05-07 | 274 | 284 | 268 | 282 | 1,467,400 | 282 |
| 2024-05-02 | 269 | 285 | 268 | 270 | 2,436,000 | 270 |
| 2024-05-01 | 285 | 292 | 272 | 275 | 3,714,200 | 275 |
| 2024-04-30 | 250 | 310 | 250 | 292 | 11,751,400 | 292 |
| 2024-04-26 | 244 | 258 | 242 | 252 | 1,127,900 | 252 |
| 2024-04-25 | 264 | 265 | 250 | 250 | 1,425,600 | 250 |
| 2024-04-24 | 262 | 272 | 260 | 266 | 1,172,300 | 266 |
| 2024-04-23 | 272 | 297 | 264 | 265 | 3,529,800 | 265 |
| 2024-04-22 | 280 | 283 | 261 | 264 | 2,091,600 | 264 |
| 2024-04-19 | 300 | 301 | 261 | 281 | 3,803,000 | 281 |
| 2024-04-18 | 321 | 321 | 300 | 300 | 1,559,900 | 300 |
| 2024-04-17 | 314 | 337 | 304 | 317 | 2,236,300 | 317 |
| 2024-04-16 | 314 | 321 | 306 | 314 | 1,905,000 | 314 |
| 2024-04-15 | 340 | 348 | 320 | 322 | 1,854,900 | 322 |
| 2024-04-12 | 335 | 354 | 323 | 351 | 2,698,000 | 351 |
| 2024-04-11 | 345 | 359 | 341 | 341 | 1,702,700 | 341 |
| 2024-04-10 | 370 | 375 | 351 | 361 | 4,367,300 | 361 |
| 2024-04-09 | 341 | 382 | 330 | 370 | 14,139,600 | 370 |
| 2024-04-08 | 326 | 337 | 292 | 302 | 4,654,900 | 302 |
| 2024-04-05 | 324 | 341 | 295 | 330 | 8,387,200 | 330 |
| 2024-04-04 | 402 | 419 | 341 | 341 | 6,467,100 | 341 |
| 2024-04-03 | 481 | 521 | 421 | 421 | 7,803,500 | 421 |
| 2024-04-02 | 520 | 547 | 515 | 521 | 8,995,800 | 521 |
| 2024-04-01 | 487 | 558 | 472 | 505 | 14,492,400 | 505 |
| 2024-03-29 | 464 | 480 | 451 | 480 | 3,818,600 | 480 |
| 2024-03-28 | 454 | 474 | 445 | 461 | 4,658,300 | 461 |
| 2024-03-27 | 420 | 442 | 414 | 442 | 2,847,700 | 442 |
| 2024-03-26 | 410 | 432 | 407 | 414 | 3,067,600 | 414 |
| 2024-03-25 | 429 | 495 | 407 | 409 | 8,984,000 | 409 |
| 2024-03-22 | 415 | 444 | 404 | 435 | 5,854,200 | 435 |
| 2024-03-21 | 376 | 415 | 371 | 413 | 4,566,500 | 413 |
| 2024-03-19 | 376 | 380 | 362 | 370 | 1,525,000 | 370 |
| 2024-03-18 | 386 | 396 | 358 | 364 | 2,863,900 | 364 |
| 2024-03-15 | 385 | 403 | 375 | 378 | 2,957,100 | 378 |
| 2024-03-14 | 421 | 464 | 384 | 393 | 8,747,800 | 393 |
| 2024-03-13 | 385 | 450 | 371 | 424 | 12,201,100 | 424 |
| 2024-03-12 | 347 | 373 | 338 | 370 | 5,344,200 | 370 |
| 2024-03-11 | 335 | 384 | 332 | 353 | 4,793,500 | 353 |
| 2024-03-08 | 374 | 425 | 333 | 351 | 13,756,900 | 351 |
| 2024-03-07 | 355 | 412 | 344 | 412 | 23,472,800 | 412 |
| 2024-03-06 | 356 | 362 | 312 | 332 | 11,876,200 | 332 |
| 2024-03-05 | 395 | 505 | 355 | 380 | 27,413,300 | 380 |
| 2024-03-04 | 435 | 435 | 435 | 435 | 164,200 | 435 |
| 2024-03-01 | 735 | 735 | 535 | 535 | 3,892,400 | 535 |
| 2024-02-29 | 635 | 635 | 635 | 635 | 500,000 | 635 |
| 2024-02-28 | 513 | 535 | 487 | 535 | 6,679,700 | 535 |
| 2024-02-27 | 423 | 455 | 396 | 455 | 20,960,800 | 455 |
| 2024-02-26 | 330 | 375 | 330 | 375 | 7,909,600 | 375 |
| 2024-02-22 | 271 | 298 | 263 | 295 | 12,240,900 | 295 |
| 2024-02-21 | 251 | 260 | 232 | 251 | 5,579,500 | 251 |
| 2024-02-20 | 284 | 316 | 260 | 261 | 19,185,400 | 261 |
| 2024-02-19 | 228 | 244 | 226 | 244 | 10,928,600 | 244 |
| 2024-02-16 | 211 | 224 | 185 | 194 | 7,750,200 | 194 |
| 2024-02-15 | 230 | 244 | 215 | 230 | 8,598,800 | 230 |
| 2024-02-14 | 242 | 276 | 226 | 238 | 26,441,100 | 238 |
| 2024-02-13 | 180 | 215 | 174 | 210 | 19,513,500 | 210 |
| 2024-02-09 | 217 | 243 | 174 | 180 | 36,948,000 | 180 |
| 2024-02-08 | 148 | 193 | 146 | 193 | 32,133,200 | 193 |
| 2024-02-07 | 145 | 151 | 137 | 143 | 12,583,400 | 143 |
| 2024-02-06 | 147 | 180 | 142 | 154 | 46,104,700 | 154 |
| 2024-02-05 | 113 | 144 | 109 | 142 | 37,456,200 | 142 |
| 2024-02-02 | 96 | 108 | 96 | 108 | 17,065,100 | 108 |
| 2024-02-01 | 76 | 79 | 76 | 78 | 212,300 | 78 |
| 2024-01-31 | 78 | 78 | 76 | 77 | 195,400 | 77 |
| 2024-01-30 | 82 | 82 | 77 | 77 | 804,200 | 77 |
| 2024-01-29 | 74 | 82 | 74 | 81 | 1,097,600 | 81 |
| 2024-01-26 | 74 | 75 | 73 | 74 | 172,200 | 74 |
| 2024-01-25 | 75 | 75 | 74 | 74 | 206,100 | 74 |
| 2024-01-24 | 74 | 75 | 72 | 75 | 407,500 | 75 |
| 2024-01-23 | 75 | 77 | 73 | 74 | 288,200 | 74 |
| 2024-01-22 | 75 | 76 | 71 | 75 | 816,500 | 75 |
| 2024-01-19 | 70 | 80 | 70 | 77 | 1,962,400 | 77 |
| 2024-01-18 | 68 | 70 | 67 | 70 | 318,000 | 70 |
| 2024-01-17 | 69 | 69 | 68 | 68 | 159,900 | 68 |
| 2024-01-16 | 70 | 70 | 69 | 69 | 64,600 | 69 |
| 2024-01-15 | 70 | 70 | 68 | 69 | 116,900 | 69 |
| 2024-01-12 | 70 | 70 | 69 | 69 | 98,700 | 69 |
| 2024-01-11 | 69 | 70 | 68 | 69 | 135,600 | 69 |
| 2024-01-10 | 68 | 70 | 68 | 69 | 177,900 | 69 |
| 2024-01-09 | 68 | 69 | 67 | 68 | 78,300 | 68 |
| 2024-01-05 | 68 | 69 | 67 | 67 | 128,000 | 67 |
| 2024-01-04 | 67 | 69 | 67 | 69 | 72,100 | 69 |
分割・併合履歴 ： [2014-03-27]1株→10株 [2004-05-26]1株→5株 [2003-10-28]1株→5株