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 |
|---|---|---|---|---|---|---|
| 2025-08-29 | 290 | 292 | 284 | 284 | 1,010,100 | 284 |
| 2025-08-28 | 278 | 290 | 278 | 289 | 2,825,600 | 289 |
| 2025-08-27 | 275 | 281 | 271 | 278 | 1,612,700 | 278 |
| 2025-08-26 | 272 | 287 | 265 | 271 | 3,373,900 | 271 |
| 2025-08-25 | 279 | 282 | 268 | 273 | 3,000,500 | 273 |
| 2025-08-22 | 295 | 299 | 278 | 286 | 5,444,400 | 286 |
| 2025-08-21 | 278 | 293 | 274 | 290 | 3,505,600 | 290 |
| 2025-08-20 | 272 | 283 | 266 | 278 | 3,611,900 | 278 |
| 2025-08-19 | 282 | 292 | 271 | 277 | 5,658,900 | 277 |
| 2025-08-18 | 297 | 315 | 285 | 285 | 9,737,700 | 285 |
| 2025-08-15 | 294 | 310 | 280 | 292 | 12,928,900 | 292 |
| 2025-08-14 | 300 | 312 | 279 | 284 | 22,854,600 | 284 |
| 2025-08-13 | 247 | 263 | 229 | 232 | 7,001,700 | 232 |
| 2025-08-12 | 242 | 249 | 238 | 249 | 6,187,300 | 249 |
| 2025-08-08 | 223 | 255 | 215 | 241 | 16,004,500 | 241 |
| 2025-08-07 | 194 | 229 | 194 | 217 | 14,270,500 | 217 |
| 2025-08-06 | 203 | 204 | 192 | 195 | 2,914,000 | 195 |
| 2025-08-05 | 197 | 205 | 191 | 198 | 4,819,700 | 198 |
| 2025-08-04 | 204 | 210 | 196 | 197 | 8,211,400 | 197 |
| 2025-08-01 | 180 | 221 | 179 | 212 | 33,719,400 | 212 |
| 2025-07-31 | 167 | 171 | 167 | 171 | 195,000 | 171 |
| 2025-07-30 | 168 | 171 | 167 | 167 | 267,200 | 167 |
| 2025-07-29 | 174 | 174 | 168 | 169 | 361,300 | 169 |
| 2025-07-28 | 174 | 175 | 171 | 174 | 217,400 | 174 |
| 2025-07-25 | 174 | 176 | 172 | 174 | 184,500 | 174 |
| 2025-07-24 | 175 | 177 | 173 | 173 | 308,200 | 173 |
| 2025-07-23 | 170 | 179 | 169 | 176 | 626,400 | 176 |
| 2025-07-22 | 175 | 178 | 168 | 169 | 594,400 | 169 |
| 2025-07-18 | 170 | 173 | 167 | 173 | 395,400 | 173 |
| 2025-07-17 | 172 | 175 | 167 | 169 | 394,600 | 169 |
| 2025-07-16 | 166 | 175 | 164 | 168 | 620,400 | 168 |
| 2025-07-15 | 173 | 174 | 163 | 164 | 686,000 | 164 |
| 2025-07-14 | 179 | 181 | 173 | 173 | 863,100 | 173 |
| 2025-07-11 | 167 | 184 | 165 | 176 | 2,217,100 | 176 |
| 2025-07-10 | 161 | 166 | 161 | 166 | 872,100 | 166 |
| 2025-07-09 | 155 | 159 | 154 | 159 | 245,800 | 159 |
| 2025-07-08 | 154 | 156 | 153 | 155 | 117,100 | 155 |
| 2025-07-07 | 153 | 155 | 153 | 155 | 121,500 | 155 |
| 2025-07-04 | 153 | 154 | 151 | 153 | 108,100 | 153 |
| 2025-07-03 | 152 | 153 | 150 | 151 | 172,800 | 151 |
| 2025-07-02 | 155 | 155 | 151 | 151 | 354,000 | 151 |
| 2025-07-01 | 159 | 159 | 155 | 155 | 187,900 | 155 |
| 2025-06-30 | 155 | 160 | 154 | 158 | 389,700 | 158 |
| 2025-06-27 | 154 | 157 | 152 | 153 | 628,800 | 153 |
| 2025-06-26 | 159 | 161 | 156 | 156 | 320,900 | 156 |
| 2025-06-25 | 160 | 160 | 156 | 159 | 451,500 | 159 |
| 2025-06-24 | 158 | 160 | 157 | 159 | 238,000 | 159 |
| 2025-06-23 | 159 | 159 | 155 | 159 | 301,900 | 159 |
| 2025-06-20 | 161 | 163 | 159 | 159 | 300,800 | 159 |
| 2025-06-19 | 166 | 166 | 161 | 162 | 465,000 | 162 |
| 2025-06-18 | 164 | 172 | 162 | 165 | 1,367,100 | 165 |
| 2025-06-17 | 164 | 169 | 161 | 164 | 1,046,100 | 164 |
| 2025-06-16 | 158 | 163 | 157 | 162 | 491,200 | 162 |
| 2025-06-13 | 159 | 159 | 155 | 155 | 264,300 | 155 |
| 2025-06-12 | 159 | 160 | 157 | 158 | 213,400 | 158 |
| 2025-06-11 | 157 | 162 | 157 | 159 | 375,300 | 159 |
| 2025-06-10 | 154 | 158 | 152 | 156 | 269,400 | 156 |
| 2025-06-09 | 153 | 154 | 151 | 154 | 277,100 | 154 |
| 2025-06-06 | 157 | 158 | 152 | 152 | 302,200 | 152 |
| 2025-06-05 | 158 | 159 | 156 | 158 | 102,900 | 158 |
| 2025-06-04 | 157 | 159 | 156 | 158 | 217,700 | 158 |
| 2025-06-03 | 155 | 158 | 154 | 157 | 206,900 | 157 |
| 2025-06-02 | 157 | 158 | 154 | 155 | 228,500 | 155 |
| 2025-05-30 | 158 | 161 | 157 | 159 | 344,800 | 159 |
| 2025-05-29 | 160 | 162 | 158 | 158 | 311,600 | 158 |
| 2025-05-28 | 162 | 165 | 160 | 160 | 382,200 | 160 |
| 2025-05-27 | 163 | 165 | 161 | 162 | 388,200 | 162 |
| 2025-05-26 | 158 | 163 | 156 | 162 | 326,600 | 162 |
| 2025-05-23 | 165 | 165 | 157 | 157 | 485,200 | 157 |
| 2025-05-22 | 157 | 166 | 156 | 165 | 1,016,900 | 165 |
| 2025-05-21 | 156 | 159 | 155 | 157 | 225,100 | 157 |
| 2025-05-20 | 155 | 158 | 154 | 155 | 204,300 | 155 |
| 2025-05-19 | 157 | 157 | 152 | 153 | 132,800 | 153 |
| 2025-05-16 | 153 | 158 | 153 | 155 | 211,400 | 155 |
| 2025-05-15 | 153 | 156 | 152 | 153 | 354,800 | 153 |
| 2025-05-14 | 162 | 165 | 154 | 158 | 920,700 | 158 |
| 2025-05-13 | 159 | 164 | 156 | 164 | 836,100 | 164 |
| 2025-05-12 | 155 | 157 | 154 | 157 | 252,200 | 157 |
| 2025-05-09 | 150 | 154 | 150 | 154 | 379,400 | 154 |
| 2025-05-08 | 150 | 151 | 148 | 150 | 162,900 | 150 |
| 2025-05-07 | 148 | 152 | 148 | 150 | 159,700 | 150 |
| 2025-05-02 | 148 | 149 | 146 | 148 | 145,600 | 148 |
| 2025-05-01 | 152 | 152 | 148 | 148 | 162,900 | 148 |
| 2025-04-30 | 151 | 152 | 148 | 150 | 328,000 | 150 |
| 2025-04-28 | 148 | 152 | 148 | 151 | 413,600 | 151 |
| 2025-04-25 | 141 | 148 | 141 | 147 | 489,100 | 147 |
| 2025-04-24 | 141 | 142 | 140 | 141 | 89,200 | 141 |
| 2025-04-23 | 144 | 144 | 139 | 140 | 287,800 | 140 |
| 2025-04-22 | 144 | 144 | 141 | 142 | 129,100 | 142 |
| 2025-04-21 | 143 | 146 | 142 | 143 | 206,900 | 143 |
| 2025-04-18 | 139 | 143 | 139 | 141 | 256,100 | 141 |
| 2025-04-17 | 136 | 140 | 135 | 140 | 299,000 | 140 |
| 2025-04-16 | 141 | 142 | 136 | 136 | 469,300 | 136 |
| 2025-04-15 | 139 | 145 | 136 | 141 | 959,000 | 141 |
| 2025-04-14 | 137 | 141 | 136 | 137 | 549,900 | 137 |
| 2025-04-11 | 126 | 139 | 126 | 135 | 682,100 | 135 |
| 2025-04-10 | 131 | 132 | 128 | 129 | 822,200 | 129 |
| 2025-04-09 | 125 | 127 | 115 | 121 | 550,400 | 121 |
| 2025-04-08 | 118 | 129 | 118 | 125 | 1,357,800 | 125 |
| 2025-04-07 | 110 | 139 | 107 | 110 | 3,979,600 | 110 |
| 2025-04-04 | 140 | 141 | 126 | 130 | 1,395,300 | 130 |
| 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