2330 (株)フォーサイドの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	66	68	66	68	59,700	68
2023-12-28	66	68	65	67	196,700	67
2023-12-27	67	68	66	67	344,000	67
2023-12-26	68	68	67	67	77,500	67
2023-12-25	67	68	67	67	129,400	67
2023-12-22	67	68	67	67	75,500	67
2023-12-21	67	68	67	67	95,200	67
2023-12-20	69	69	67	68	111,600	68
2023-12-19	68	69	68	69	244,900	69
2023-12-18	70	70	68	69	177,900	69
2023-12-15	69	70	69	70	113,300	70
2023-12-14	70	70	68	69	152,400	69
2023-12-13	70	70	69	69	18,400	69
2023-12-12	70	70	69	70	195,000	70
2023-12-11	70	70	69	70	46,700	70
2023-12-08	70	70	69	70	146,600	70
2023-12-07	71	72	70	72	100,300	72
2023-12-06	70	72	69	72	119,200	72
2023-12-05	71	71	69	70	63,000	70
2023-12-04	70	71	69	71	41,500	71
2023-12-01	70	70	69	70	133,900	70
2023-11-30	71	72	70	71	77,500	71
2023-11-29	70	72	70	71	87,000	71
2023-11-28	71	71	70	71	99,100	71
2023-11-27	72	72	70	70	51,200	70
2023-11-24	71	73	71	71	158,800	71
2023-11-22	72	73	71	72	156,900	72
2023-11-21	70	72	70	71	104,400	71
2023-11-20	69	71	69	70	71,500	70
2023-11-17	70	71	69	69	154,200	69
2023-11-16	70	71	70	71	33,200	71
2023-11-15	70	72	70	71	109,900	71
2023-11-14	71	72	70	70	174,100	70
2023-11-13	72	73	71	73	55,400	73
2023-11-10	71	72	70	72	78,100	72
2023-11-09	72	72	70	72	194,300	72
2023-11-08	72	73	71	71	34,900	71
2023-11-07	74	74	72	72	61,600	72
2023-11-06	71	74	71	74	207,400	74
2023-11-02	69	73	68	72	225,000	72
2023-11-01	69	69	68	68	112,300	68
2023-10-31	68	69	67	68	82,300	68
2023-10-30	68	69	67	69	196,000	69
2023-10-27	69	70	68	69	87,900	69
2023-10-26	71	72	68	69	448,800	69
2023-10-25	73	73	72	73	54,300	73
2023-10-24	72	73	71	73	48,400	73
2023-10-23	73	74	72	73	89,800	73
2023-10-20	73	74	72	73	52,200	73
2023-10-19	73	74	73	73	56,400	73
2023-10-18	75	75	73	73	197,700	73
2023-10-17	75	75	74	75	33,300	75
2023-10-16	75	77	74	75	209,700	75
2023-10-13	76	76	74	74	26,000	74
2023-10-12	76	76	75	75	29,700	75
2023-10-11	75	76	75	75	111,500	75
2023-10-10	76	77	75	75	81,000	75
2023-10-06	76	77	75	76	108,900	76
2023-10-05	72	77	72	76	507,200	76
2023-10-04	72	73	72	72	77,600	72
2023-10-03	74	74	72	73	273,100	73
2023-10-02	76	76	73	74	304,500	74
2023-09-29	76	77	76	76	42,100	76
2023-09-28	76	77	75	77	72,800	77
2023-09-27	76	77	76	76	47,600	76
2023-09-26	76	78	76	76	97,600	76
2023-09-25	77	78	76	78	60,300	78
2023-09-22	75	77	75	77	86,300	77
2023-09-21	77	77	76	76	120,800	76
2023-09-20	78	79	76	76	325,200	76
2023-09-19	79	80	78	78	108,400	78
2023-09-15	79	82	79	79	264,600	79
2023-09-14	77	82	77	80	586,200	80
2023-09-13	76	78	76	76	42,500	76
2023-09-12	76	78	76	77	67,100	77
2023-09-11	76	78	76	76	49,200	76
2023-09-08	77	78	76	77	90,000	77
2023-09-07	78	79	76	77	201,100	77
2023-09-06	79	80	78	79	89,600	79
2023-09-05	80	81	78	79	120,600	79
2023-09-04	81	81	80	80	14,300	80
2023-09-01	79	81	78	81	70,700	81
2023-08-31	79	80	79	80	91,100	80
2023-08-30	81	81	77	79	289,900	79
2023-08-29	81	82	80	81	72,400	81
2023-08-28	78	82	78	81	476,600	81
2023-08-25	77	79	76	78	670,600	78
2023-08-24	76	77	76	77	116,200	77
2023-08-23	77	77	75	77	242,700	77
2023-08-22	77	79	76	77	257,600	77
2023-08-21	76	77	75	76	79,200	76
2023-08-18	73	76	73	75	208,600	75
2023-08-17	75	76	73	75	232,700	75
2023-08-16	74	75	73	74	39,800	74
2023-08-15	79	79	69	75	1,261,000	75
2023-08-14	81	81	78	79	278,600	79
2023-08-10	84	84	76	79	566,000	79
2023-08-09	86	87	85	87	165,500	87
2023-08-08	84	87	84	86	485,700	86
2023-08-07	83	85	82	85	409,200	85
2023-08-04	80	83	80	81	278,800	81
2023-08-03	80	82	80	80	160,900	80
2023-08-02	79	82	79	80	186,400	80
2023-08-01	79	82	79	80	153,600	80
2023-07-31	78	81	78	79	152,200	79
2023-07-28	78	79	78	78	22,700	78
2023-07-27	79	79	78	78	151,400	78
2023-07-26	78	79	78	79	36,000	79
2023-07-25	78	79	77	78	72,100	78
2023-07-24	78	79	77	78	31,200	78
2023-07-21	79	79	77	78	48,100	78
2023-07-20	79	80	78	79	47,200	79
2023-07-19	77	79	77	79	113,800	79
2023-07-18	77	79	76	77	70,500	77
2023-07-14	79	79	76	77	142,400	77
2023-07-13	78	80	78	79	34,000	79
2023-07-12	79	80	77	78	119,900	78
2023-07-11	80	81	79	80	88,600	80
2023-07-10	79	80	79	80	50,500	80
2023-07-07	79	80	78	79	200,500	79
2023-07-06	81	81	75	80	308,800	80
2023-07-05	82	83	81	82	135,900	82
2023-07-04	84	84	82	82	119,600	82
2023-07-03	84	85	82	84	195,700	84
2023-06-30	80	85	80	85	410,800	85
2023-06-29	81	83	80	80	168,100	80
2023-06-28	81	82	80	81	112,600	81
2023-06-27	79	82	78	81	212,300	81
2023-06-26	81	81	78	80	224,600	80
2023-06-23	82	85	78	81	325,600	81
2023-06-22	83	84	80	83	247,600	83
2023-06-21	77	85	76	85	1,395,200	85
2023-06-20	76	78	76	78	93,900	78
2023-06-19	76	77	75	76	139,800	76
2023-06-16	77	77	76	76	100,300	76
2023-06-15	75	77	75	76	69,000	76
2023-06-14	78	78	75	76	216,800	76
2023-06-13	77	78	76	78	200,900	78
2023-06-12	73	77	73	76	305,600	76
2023-06-09	71	73	71	73	151,800	73
2023-06-08	71	72	70	72	178,000	72
2023-06-07	71	71	69	71	123,700	71
2023-06-06	72	72	70	70	417,000	70
2023-06-05	73	73	71	73	91,000	73
2023-06-02	70	73	70	72	221,800	72
2023-06-01	72	72	69	69	264,500	69
2023-05-31	77	77	71	72	626,900	72
2023-05-30	77	78	76	76	175,300	76
2023-05-29	78	79	77	79	88,000	79
2023-05-26	78	79	75	78	384,600	78
2023-05-25	74	78	74	77	459,000	77
2023-05-24	74	78	73	74	577,600	74
2023-05-23	71	76	71	75	574,000	75
2023-05-22	72	72	71	71	74,500	71
2023-05-19	69	73	69	72	317,800	72
2023-05-18	68	70	68	70	85,600	70
2023-05-17	68	69	67	69	82,200	69
2023-05-16	67	68	67	68	146,800	68
2023-05-15	68	68	67	67	55,400	67
2023-05-12	69	69	67	67	161,300	67
2023-05-11	69	69	68	68	57,900	68
2023-05-10	68	69	68	69	25,900	69
2023-05-09	70	71	68	69	166,000	69
2023-05-08	68	69	68	69	64,700	69
2023-05-02	68	69	68	68	28,400	68
2023-05-01	70	70	68	69	109,700	69
2023-04-28	68	70	68	69	253,700	69
2023-04-27	67	68	67	68	14,900	68
2023-04-26	67	68	66	67	37,500	67
2023-04-25	67	68	67	67	11,600	67
2023-04-24	67	68	67	67	37,400	67
2023-04-21	67	68	67	67	123,500	67
2023-04-20	68	69	68	68	26,800	68
2023-04-19	68	69	67	68	91,600	68
2023-04-18	68	69	67	68	63,400	68
2023-04-17	68	69	68	68	16,600	68
2023-04-14	69	69	68	68	12,000	68
2023-04-13	68	69	68	69	82,300	69
2023-04-12	68	69	68	68	21,500	68
2023-04-11	69	69	67	68	110,500	68
2023-04-10	69	69	68	68	27,800	68
2023-04-07	68	69	68	68	69,400	68
2023-04-06	68	69	68	68	52,100	68
2023-04-05	68	69	68	68	28,800	68
2023-04-04	68	70	68	68	45,300	68
2023-04-03	70	70	68	68	77,000	68
2023-03-31	68	69	68	69	16,100	69
2023-03-30	68	69	67	69	93,300	69
2023-03-29	67	68	66	67	143,000	67
2023-03-28	68	69	66	67	324,100	67
2023-03-27	68	69	67	69	225,500	69
2023-03-24	70	70	68	69	90,900	69
2023-03-23	70	70	69	70	39,900	70
2023-03-22	70	70	69	70	75,100	70
2023-03-20	70	70	68	69	234,700	69
2023-03-17	69	72	69	71	404,900	71
2023-03-16	69	71	67	71	616,800	71
2023-03-15	69	72	67	69	700,400	69
2023-03-14	69	70	67	67	318,800	67
2023-03-13	71	71	69	70	267,600	70
2023-03-10	73	74	71	72	557,700	72
2023-03-09	80	80	73	73	940,300	73
2023-03-08	80	81	78	78	933,700	78
2023-03-07	82	84	80	80	1,224,900	80
2023-03-06	79	86	76	85	2,244,700	85
2023-03-03	82	88	74	80	7,460,200	80
2023-03-02	69	85	68	79	7,343,500	79
2023-03-01	70	70	68	68	128,200	68
2023-02-28	69	70	69	69	59,000	69
2023-02-27	69	70	68	70	79,900	70
2023-02-24	71	71	68	70	431,900	70
2023-02-22	68	74	67	72	758,100	72
2023-02-21	67	69	67	68	107,200	68
2023-02-20	67	68	65	67	153,500	67
2023-02-17	66	67	65	67	64,500	67
2023-02-16	66	66	65	66	73,000	66
2023-02-15	67	67	65	65	37,100	65
2023-02-14	66	67	66	67	171,200	67
2023-02-13	65	66	64	66	126,900	66
2023-02-10	66	66	64	65	301,700	65
2023-02-09	65	66	65	66	96,400	66
2023-02-08	66	66	65	65	30,200	65
2023-02-07	66	66	65	65	13,000	65
2023-02-06	67	67	65	65	21,800	65
2023-02-03	66	67	65	65	29,800	65
2023-02-02	67	67	65	65	41,600	65
2023-02-01	65	67	65	66	27,400	66
2023-01-31	66	67	64	65	360,100	65
2023-01-30	67	67	66	66	72,400	66
2023-01-27	66	67	66	66	69,000	66
2023-01-26	67	67	66	66	13,800	66
2023-01-25	66	67	66	66	43,700	66
2023-01-24	68	68	66	66	92,000	66
2023-01-23	67	68	66	68	106,700	68
2023-01-20	65	67	65	67	77,800	67
2023-01-19	65	66	65	66	85,400	66
2023-01-18	66	66	65	65	72,000	65
2023-01-17	66	67	66	66	16,900	66
2023-01-16	66	67	66	66	73,100	66
2023-01-13	66	67	66	66	36,400	66
2023-01-12	67	67	66	66	86,600	66
2023-01-11	65	67	65	67	52,000	67
2023-01-10	66	66	65	66	22,000	66
2023-01-06	66	67	65	66	31,900	66
2023-01-05	66	67	66	66	60,100	66
2023-01-04	66	68	66	67	59,700	67

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

2330 (株)フォーサイド の時系列データ [2023年度]

2330 (株)フォーサイドの時系列データ [2023年度]