- 2025年
- 2024年
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 |
|---|---|---|---|---|---|---|
| 2025-05-16 | 2,015 | 2,065 | 2,015 | 2,034 | 1,800 | 2,034 |
| 2025-05-15 | 2,036 | 2,036 | 2,015 | 2,017 | 1,500 | 2,017 |
| 2025-05-14 | 2,070 | 2,074 | 2,038 | 2,048 | 1,800 | 2,048 |
| 2025-05-13 | 2,051 | 2,060 | 2,031 | 2,057 | 4,900 | 2,057 |
| 2025-05-12 | 2,050 | 2,067 | 2,041 | 2,051 | 1,000 | 2,051 |
| 2025-05-09 | 2,077 | 2,127 | 2,038 | 2,076 | 9,100 | 2,076 |
| 2025-05-08 | 2,077 | 2,077 | 2,032 | 2,062 | 5,200 | 2,062 |
| 2025-05-07 | 2,025 | 2,075 | 2,006 | 2,075 | 2,400 | 2,075 |
| 2025-05-02 | 2,103 | 2,119 | 2,051 | 2,056 | 3,900 | 2,056 |
| 2025-05-01 | 2,030 | 2,318 | 2,011 | 2,129 | 53,300 | 2,129 |
| 2025-04-30 | 2,043 | 2,043 | 2,036 | 2,036 | 1,300 | 2,036 |
| 2025-04-28 | 2,103 | 2,103 | 2,056 | 2,061 | 1,200 | 2,061 |
| 2025-04-25 | 2,094 | 2,110 | 2,050 | 2,072 | 6,700 | 2,072 |
| 2025-04-24 | 2,058 | 2,117 | 2,037 | 2,051 | 8,300 | 2,051 |
| 2025-04-23 | 2,077 | 2,098 | 1,986 | 2,035 | 12,400 | 2,035 |
| 2025-04-22 | 2,011 | 2,027 | 2,001 | 2,010 | 3,600 | 2,010 |
| 2025-04-21 | 2,019 | 2,072 | 2,019 | 2,042 | 4,200 | 2,042 |
| 2025-04-18 | 2,111 | 2,165 | 1,988 | 2,019 | 10,600 | 2,019 |
| 2025-04-17 | 1,790 | 2,027 | 1,789 | 2,011 | 62,300 | 2,011 |
| 2025-04-16 | 1,823 | 1,849 | 1,790 | 1,790 | 7,900 | 1,790 |
| 2025-04-15 | 1,858 | 1,885 | 1,770 | 1,785 | 16,900 | 1,785 |
| 2025-04-14 | 1,839 | 1,890 | 1,798 | 1,857 | 13,700 | 1,857 |
| 2025-04-11 | 1,615 | 1,800 | 1,610 | 1,799 | 6,000 | 1,799 |
| 2025-04-10 | 1,701 | 1,749 | 1,682 | 1,695 | 6,800 | 1,695 |
| 2025-04-09 | 1,601 | 1,649 | 1,523 | 1,570 | 28,600 | 1,570 |
| 2025-04-08 | 1,701 | 1,790 | 1,678 | 1,681 | 5,700 | 1,681 |
| 2025-04-07 | 1,411 | 1,650 | 1,411 | 1,541 | 25,800 | 1,541 |
| 2025-04-04 | 1,950 | 1,985 | 1,735 | 1,786 | 19,900 | 1,786 |
| 2025-04-03 | 2,000 | 2,045 | 1,971 | 1,985 | 5,500 | 1,985 |
| 2025-04-02 | 2,077 | 2,100 | 2,050 | 2,065 | 6,200 | 2,065 |
| 2025-04-01 | 2,129 | 2,133 | 2,061 | 2,061 | 5,100 | 2,061 |
| 2025-03-31 | 2,147 | 2,147 | 2,069 | 2,129 | 7,200 | 2,129 |
| 2025-03-28 | 2,238 | 2,250 | 2,192 | 2,197 | 4,400 | 2,197 |
| 2025-03-27 | 2,290 | 2,300 | 2,186 | 2,188 | 12,400 | 2,188 |
| 2025-03-26 | 2,274 | 2,339 | 2,265 | 2,339 | 6,800 | 2,339 |
| 2025-03-25 | 2,390 | 2,390 | 2,225 | 2,274 | 11,300 | 2,274 |
| 2025-03-24 | 2,429 | 2,460 | 2,301 | 2,387 | 37,200 | 2,387 |
| 2025-03-21 | 2,059 | 2,300 | 2,059 | 2,285 | 19,100 | 2,285 |
| 2025-03-19 | 2,053 | 2,055 | 2,028 | 2,054 | 2,400 | 2,054 |
| 2025-03-18 | 2,026 | 2,059 | 2,018 | 2,018 | 1,900 | 2,018 |
| 2025-03-17 | 2,038 | 2,060 | 2,011 | 2,055 | 4,200 | 2,055 |
| 2025-03-14 | 2,002 | 2,034 | 2,002 | 2,011 | 5,100 | 2,011 |
| 2025-03-13 | 2,012 | 2,012 | 1,991 | 1,993 | 1,100 | 1,993 |
| 2025-03-12 | 1,960 | 2,015 | 1,960 | 2,012 | 1,800 | 2,012 |
| 2025-03-11 | 2,016 | 2,016 | 1,953 | 1,955 | 5,200 | 1,955 |
| 2025-03-10 | 1,976 | 2,030 | 1,976 | 1,999 | 4,800 | 1,999 |
| 2025-03-07 | 1,963 | 2,000 | 1,963 | 1,980 | 1,700 | 1,980 |
| 2025-03-06 | 1,990 | 2,016 | 1,980 | 1,980 | 1,400 | 1,980 |
| 2025-03-05 | 2,000 | 2,000 | 1,965 | 1,996 | 3,000 | 1,996 |
| 2025-03-04 | 1,998 | 1,999 | 1,958 | 1,960 | 3,600 | 1,960 |
| 2025-03-03 | 2,026 | 2,026 | 1,952 | 2,020 | 4,700 | 2,020 |
| 2025-02-28 | 2,080 | 2,080 | 1,951 | 1,986 | 7,900 | 1,986 |
| 2025-02-27 | 2,098 | 2,114 | 2,088 | 2,089 | 4,200 | 2,089 |
| 2025-02-26 | 2,160 | 2,160 | 2,093 | 2,120 | 3,500 | 2,120 |
| 2025-02-25 | 2,118 | 2,173 | 2,086 | 2,140 | 9,200 | 2,140 |
| 2025-02-21 | 2,125 | 2,155 | 2,083 | 2,118 | 9,900 | 2,118 |
| 2025-02-20 | 2,115 | 2,207 | 2,115 | 2,133 | 6,500 | 2,133 |
| 2025-02-19 | 2,177 | 2,177 | 2,115 | 2,150 | 12,400 | 2,150 |
| 2025-02-18 | 2,238 | 2,238 | 2,175 | 2,185 | 17,300 | 2,185 |
| 2025-02-17 | 2,293 | 2,293 | 2,240 | 2,249 | 6,900 | 2,249 |
| 2025-02-14 | 2,340 | 2,389 | 2,280 | 2,288 | 9,800 | 2,288 |
| 2025-02-13 | 2,304 | 2,372 | 2,304 | 2,348 | 5,400 | 2,348 |
| 2025-02-12 | 2,340 | 2,390 | 2,280 | 2,308 | 5,900 | 2,308 |
| 2025-02-10 | 2,354 | 2,389 | 2,328 | 2,336 | 7,600 | 2,336 |
| 2025-02-07 | 2,388 | 2,406 | 2,326 | 2,382 | 6,700 | 2,382 |
| 2025-02-06 | 2,320 | 2,349 | 2,286 | 2,348 | 6,700 | 2,348 |
| 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