304A フォルシア(株) 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
2025-02-05	2,311	2,333	2,271	2,320	8,000	2,320
2025-02-04	2,348	2,360	2,270	2,327	7,500	2,327
2025-02-03	2,434	2,434	2,316	2,327	14,600	2,327
2025-01-31	2,500	2,509	2,451	2,484	4,600	2,484
2025-01-30	2,431	2,509	2,416	2,498	11,600	2,498
2025-01-29	2,423	2,449	2,382	2,435	11,000	2,435
2025-01-28	2,371	2,420	2,371	2,372	6,600	2,372
2025-01-27	2,372	2,426	2,370	2,421	9,600	2,421
2025-01-24	2,417	2,421	2,352	2,380	15,700	2,380
2025-01-23	2,499	2,499	2,354	2,367	33,900	2,367
2025-01-22	2,544	2,562	2,450	2,499	22,300	2,499
2025-01-21	2,513	2,550	2,354	2,543	48,900	2,543
2025-01-20	2,280	2,589	2,279	2,513	106,200	2,513
2025-01-17	2,332	2,332	2,234	2,257	29,000	2,257
2025-01-16	2,257	2,431	2,230	2,332	64,200	2,332
2025-01-15	2,540	2,540	2,160	2,224	101,000	2,224
2025-01-14	2,622	2,734	2,580	2,606	42,400	2,606
2025-01-10	2,839	2,920	2,671	2,671	51,000	2,671
2025-01-09	2,940	3,085	2,838	2,861	88,600	2,861
2025-01-08	3,330	3,435	2,995	3,010	161,100	3,010
2025-01-07	3,385	3,505	3,260	3,460	159,100	3,460
2025-01-06	3,790	3,795	3,355	3,400	302,100	3,400

分割・併合履歴：なし