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
2024-12-06136138135137358,100137
2024-12-05138139136137513,500137
2024-12-04140143138138452,800138
2024-12-03142144138139645,000139
2024-12-02145146141143486,900143
2024-11-29140147140145763,800145
2024-11-28139142138140420,500140
2024-11-27139139135136777,400136
2024-11-26143143138139464,700139
2024-11-25142146141142442,100142
2024-11-22140148140142897,400142
2024-11-21137141136140932,800140
2024-11-20145147138139967,800139
2024-11-19146149146147261,200147
2024-11-18149151146147487,100147
2024-11-15148152144150717,200150
2024-11-141501621461501,906,100150
2024-11-13150156149154777,300154
2024-11-12156157150152770,800152
2024-11-11155158152156597,100156
2024-11-08153154151152512,600152
2024-11-07155160153153671,600153
2024-11-06154157150154997,200154
2024-11-051621621521551,246,800155
2024-11-011521751501627,070,400162
2024-10-311551611531531,029,500153
2024-10-301511601471581,237,900158
2024-10-291411531411511,454,800151
2024-10-28135142135139622,100139
2024-10-25142143135136728,500136
2024-10-24137143137142625,000142
2024-10-23141142138138518,100138
2024-10-22143145139142771,200142
2024-10-211381461371421,083,400142
2024-10-181551571401403,522,600140
2024-10-171561581521541,857,100154
2024-10-161721851571585,090,500158
2024-10-1518920017217312,728,100173
2024-10-1116219415518511,609,800185
2024-10-101601621521621,352,000162
2024-10-091541551511551,132,700155
2024-10-08155156149151984,800151
2024-10-07157159155156669,000156
2024-10-04159160156156645,300156
2024-10-03162163160160918,500160
2024-10-021681691591591,642,600159
2024-10-01161163157162804,000162
2024-09-301601641551611,005,400161
2024-09-27166167162165710,400165
2024-09-26163167162165861,000165
2024-09-25167168162162778,100162
2024-09-24173173168168558,400168
2024-09-20182183174174846,800174
2024-09-19173181172177690,900177
2024-09-18174177168170555,400170
2024-09-171791791641681,637,900168
2024-09-13183185180181779,700181
2024-09-12191191182188730,200188
2024-09-111911911811811,292,100181
2024-09-10198198193193659,200193
2024-09-091861971841941,116,400194
2024-09-062072091961961,826,400196
2024-09-051972211972023,370,300202
2024-09-042062061981982,656,500198
2024-09-032002231982212,720,100221
2024-09-021982011952001,046,000200
2024-08-302042131981993,030,900199
2024-08-29194197192196426,400196
2024-08-28199199193197743,100197
2024-08-27202202197199756,100199
2024-08-26201204198200862,700200
2024-08-23209209200203711,400203
2024-08-22207215204209774,700209
2024-08-212072172042071,531,200207
2024-08-201972091962081,349,300208
2024-08-19196202194197717,000197
2024-08-16203206198198881,600198
2024-08-152022091911982,217,100198
2024-08-142062132012091,297,100209
2024-08-131932071932061,471,100206
2024-08-09199200187189957,600189
2024-08-08192202190194800,800194
2024-08-071832031821932,003,400193
2024-08-061852081791883,785,700188
2024-08-051872081631703,481,900170
2024-08-022302342152161,894,200216
2024-08-012352462212431,348,600243
2024-07-31226237224236756,900236
2024-07-302362392312341,130,900234
2024-07-292432452342411,321,100241
2024-07-262602602442461,597,300246
2024-07-252622742572573,812,500257
2024-07-242482842452785,474,900278
2024-07-232382662352524,251,900252
2024-07-222492512342381,808,800238
2024-07-1930031024326014,095,200260
2024-07-1820929220826919,573,400269
2024-07-17215215209212593,500212
2024-07-16204217204215816,700215
2024-07-122152152002041,839,800204
2024-07-112252252172171,035,600217
2024-07-10232233224226636,700226
2024-07-092302352242331,559,400233
2024-07-082332652282317,074,000231
2024-07-05227228223225468,900225
2024-07-04224231223229546,100229
2024-07-03227231225225457,200225
2024-07-02231235226227716,900227
2024-07-01244245231234681,300234
2024-06-28247248241241496,100241
2024-06-27245252242245678,800245
2024-06-26245258243243974,900243
2024-06-25254254242244989,700244
2024-06-242692742542562,043,400256
2024-06-212412782412614,531,600261
2024-06-202262412262391,078,800239
2024-06-19227230222224642,700224
2024-06-182192422182292,508,300229
2024-06-17220227218220706,700220
2024-06-142172262162231,122,800223
2024-06-132292342212211,240,300221
2024-06-122332372192212,167,800221
2024-06-112362402312371,125,600237
2024-06-102512552332371,575,100237
2024-06-07253256250254396,000254
2024-06-062712772502531,305,900253
2024-06-05275276266271777,800271
2024-06-04261276261275883,500275
2024-06-032672682582671,030,500267
2024-05-31255263252263702,000263
2024-05-30255258252254599,900254
2024-05-292652672552561,146,200256
2024-05-282702732662681,173,100268
2024-05-272672862672752,722,300275
2024-05-242602902582668,449,700266
2024-05-232612642562561,971,500256
2024-05-222742802642651,741,300265
2024-05-213063062742753,559,600275
2024-05-203063153013032,159,700303
2024-05-173003162983122,277,700312
2024-05-163253303053102,271,900310
2024-05-153243473183233,351,900323
2024-05-143663763553562,716,700356
2024-05-133803853513554,934,200355
2024-05-1035038934838011,886,700380
2024-05-0933836232533914,130,700339
2024-05-0828234827931411,201,600314
2024-05-072742842682821,467,400282
2024-05-022692852682702,436,000270
2024-05-012852922722753,714,200275
2024-04-3025031025029211,751,400292
2024-04-262442582422521,127,900252
2024-04-252642652502501,425,600250
2024-04-242622722602661,172,300266
2024-04-232722972642653,529,800265
2024-04-222802832612642,091,600264
2024-04-193003012612813,803,000281
2024-04-183213213003001,559,900300
2024-04-173143373043172,236,300317
2024-04-163143213063141,905,000314
2024-04-153403483203221,854,900322
2024-04-123353543233512,698,000351
2024-04-113453593413411,702,700341
2024-04-103703753513614,367,300361
2024-04-0934138233037014,139,600370
2024-04-083263372923024,654,900302
2024-04-053243412953308,387,200330
2024-04-044024193413416,467,100341
2024-04-034815214214217,803,500421
2024-04-025205475155218,995,800521
2024-04-0148755847250514,492,400505
2024-03-294644804514803,818,600480
2024-03-284544744454614,658,300461
2024-03-274204424144422,847,700442
2024-03-264104324074143,067,600414
2024-03-254294954074098,984,000409
2024-03-224154444044355,854,200435
2024-03-213764153714134,566,500413
2024-03-193763803623701,525,000370
2024-03-183863963583642,863,900364
2024-03-153854033753782,957,100378
2024-03-144214643843938,747,800393
2024-03-1338545037142412,201,100424
2024-03-123473733383705,344,200370
2024-03-113353843323534,793,500353
2024-03-0837442533335113,756,900351
2024-03-0735541234441223,472,800412
2024-03-0635636231233211,876,200332
2024-03-0539550535538027,413,300380
2024-03-04435435435435164,200435
2024-03-017357355355353,892,400535
2024-02-29635635635635500,000635
2024-02-285135354875356,679,700535
2024-02-2742345539645520,960,800455
2024-02-263303753303757,909,600375
2024-02-2227129826329512,240,900295
2024-02-212512602322515,579,500251
2024-02-2028431626026119,185,400261
2024-02-1922824422624410,928,600244
2024-02-162112241851947,750,200194
2024-02-152302442152308,598,800230
2024-02-1424227622623826,441,100238
2024-02-1318021517421019,513,500210
2024-02-0921724317418036,948,000180
2024-02-0814819314619332,133,200193
2024-02-0714515113714312,583,400143
2024-02-0614718014215446,104,700154
2024-02-0511314410914237,456,200142
2024-02-02961089610817,065,100108
2024-02-0176797678212,30078
2024-01-3178787677195,40077
2024-01-3082827777804,20077
2024-01-29748274811,097,60081
2024-01-2674757374172,20074
2024-01-2575757474206,10074
2024-01-2474757275407,50075
2024-01-2375777374288,20074
2024-01-2275767175816,50075
2024-01-19708070771,962,40077
2024-01-1868706770318,00070
2024-01-1769696868159,90068
2024-01-167070696964,60069
2024-01-1570706869116,90069
2024-01-127070696998,70069
2024-01-1169706869135,60069
2024-01-1068706869177,90069
2024-01-096869676878,30068
2024-01-0568696767128,00067
2024-01-046769676972,10069

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