2330 (株)フォーサイド の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 141 | 145 | 140 | 143 | 474,900 | 143 |
| 2025-04-02 | 145 | 149 | 144 | 147 | 375,300 | 147 |
| 2025-04-01 | 148 | 151 | 144 | 144 | 444,200 | 144 |
| 2025-03-31 | 150 | 172 | 145 | 147 | 3,310,700 | 147 |
| 2025-03-28 | 152 | 156 | 151 | 153 | 371,900 | 153 |
| 2025-03-27 | 154 | 156 | 151 | 151 | 290,300 | 151 |
| 2025-03-26 | 153 | 156 | 152 | 154 | 375,400 | 154 |
| 2025-03-25 | 151 | 155 | 151 | 154 | 520,700 | 154 |
| 2025-03-24 | 157 | 157 | 151 | 151 | 802,600 | 151 |
| 2025-03-21 | 163 | 164 | 157 | 157 | 582,900 | 157 |
| 2025-03-19 | 164 | 165 | 162 | 163 | 188,500 | 163 |
| 2025-03-18 | 169 | 169 | 163 | 164 | 498,500 | 164 |
| 2025-03-17 | 163 | 167 | 161 | 167 | 587,800 | 167 |
| 2025-03-14 | 161 | 164 | 159 | 161 | 493,100 | 161 |
| 2025-03-13 | 160 | 161 | 158 | 160 | 361,400 | 160 |
| 2025-03-12 | 162 | 163 | 159 | 159 | 267,600 | 159 |
| 2025-03-11 | 157 | 164 | 155 | 161 | 876,400 | 161 |
| 2025-03-10 | 162 | 163 | 159 | 160 | 367,200 | 160 |
| 2025-03-07 | 164 | 166 | 161 | 161 | 616,900 | 161 |
| 2025-03-06 | 166 | 168 | 164 | 167 | 398,200 | 167 |
| 2025-03-05 | 159 | 170 | 159 | 164 | 822,800 | 164 |
| 2025-03-04 | 165 | 165 | 157 | 161 | 1,184,800 | 161 |
| 2025-03-03 | 165 | 171 | 165 | 167 | 550,300 | 167 |
| 2025-02-28 | 167 | 169 | 163 | 165 | 823,100 | 165 |
| 2025-02-27 | 170 | 172 | 167 | 168 | 555,600 | 168 |
| 2025-02-26 | 172 | 174 | 168 | 170 | 768,800 | 170 |
| 2025-02-25 | 174 | 179 | 172 | 172 | 1,260,300 | 172 |
| 2025-02-21 | 193 | 193 | 175 | 175 | 2,490,000 | 175 |
| 2025-02-20 | 201 | 201 | 193 | 193 | 1,631,800 | 193 |
| 2025-02-19 | 200 | 209 | 197 | 199 | 4,126,900 | 199 |
| 2025-02-18 | 202 | 210 | 188 | 200 | 10,835,600 | 200 |
| 2025-02-17 | 214 | 215 | 201 | 203 | 2,589,500 | 203 |
| 2025-02-14 | 235 | 238 | 209 | 213 | 16,486,100 | 213 |
| 2025-02-13 | 188 | 192 | 186 | 191 | 755,800 | 191 |
| 2025-02-12 | 187 | 193 | 187 | 189 | 762,000 | 189 |
| 2025-02-10 | 186 | 191 | 185 | 187 | 581,400 | 187 |
| 2025-02-07 | 188 | 191 | 184 | 185 | 623,700 | 185 |
| 2025-02-06 | 192 | 194 | 185 | 186 | 639,000 | 186 |
| 2025-02-05 | 191 | 194 | 188 | 190 | 622,700 | 190 |
| 2025-02-04 | 186 | 193 | 183 | 191 | 849,300 | 191 |
| 2025-02-03 | 182 | 190 | 178 | 186 | 770,100 | 186 |
| 2025-01-31 | 187 | 190 | 182 | 182 | 1,100,000 | 182 |
| 2025-01-30 | 194 | 203 | 190 | 191 | 2,006,500 | 191 |
| 2025-01-29 | 199 | 200 | 189 | 192 | 1,996,100 | 192 |
| 2025-01-28 | 185 | 197 | 183 | 197 | 1,620,800 | 197 |
| 2025-01-27 | 187 | 197 | 184 | 190 | 2,676,700 | 190 |
| 2025-01-24 | 175 | 186 | 175 | 182 | 1,413,600 | 182 |
| 2025-01-23 | 186 | 186 | 173 | 174 | 1,765,300 | 174 |
| 2025-01-22 | 165 | 188 | 164 | 186 | 3,434,400 | 186 |
| 2025-01-21 | 163 | 166 | 159 | 165 | 437,100 | 165 |
| 2025-01-20 | 168 | 169 | 162 | 163 | 643,000 | 163 |
| 2025-01-17 | 160 | 171 | 158 | 169 | 869,600 | 169 |
| 2025-01-16 | 168 | 170 | 161 | 161 | 573,600 | 161 |
| 2025-01-15 | 173 | 174 | 166 | 168 | 676,900 | 168 |
| 2025-01-14 | 179 | 182 | 172 | 172 | 884,100 | 172 |
| 2025-01-10 | 177 | 183 | 175 | 180 | 673,200 | 180 |
| 2025-01-09 | 178 | 179 | 173 | 179 | 469,600 | 179 |
| 2025-01-08 | 173 | 181 | 171 | 178 | 928,500 | 178 |
| 2025-01-07 | 181 | 182 | 171 | 173 | 988,500 | 173 |
| 2025-01-06 | 183 | 185 | 175 | 178 | 938,600 | 178 |
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