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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
