7089 フォースタートアップス(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1,050 | 1,065 | 1,021 | 1,055 | 3,500 | 1,055 |
| 2024-11-21 | 1,036 | 1,076 | 1,036 | 1,048 | 9,400 | 1,048 |
| 2024-11-20 | 1,075 | 1,075 | 1,027 | 1,036 | 8,200 | 1,036 |
| 2024-11-19 | 990 | 1,044 | 987 | 1,042 | 16,200 | 1,042 |
| 2024-11-18 | 983 | 990 | 975 | 990 | 13,300 | 990 |
| 2024-11-15 | 973 | 988 | 970 | 983 | 16,700 | 983 |
| 2024-11-14 | 987 | 1,000 | 972 | 972 | 11,200 | 972 |
| 2024-11-13 | 952 | 998 | 952 | 961 | 33,200 | 961 |
| 2024-11-12 | 946 | 972 | 944 | 952 | 25,900 | 952 |
| 2024-11-11 | 949 | 949 | 927 | 946 | 18,400 | 946 |
| 2024-11-08 | 912 | 943 | 912 | 937 | 17,700 | 937 |
| 2024-11-07 | 985 | 986 | 911 | 922 | 30,400 | 922 |
| 2024-11-06 | 975 | 990 | 975 | 979 | 4,800 | 979 |
| 2024-11-05 | 977 | 980 | 959 | 975 | 8,300 | 975 |
| 2024-11-01 | 959 | 970 | 953 | 955 | 5,600 | 955 |
| 2024-10-31 | 979 | 983 | 976 | 976 | 1,400 | 976 |
| 2024-10-30 | 975 | 1,011 | 975 | 991 | 2,700 | 991 |
| 2024-10-29 | 969 | 989 | 969 | 974 | 1,400 | 974 |
| 2024-10-28 | 964 | 972 | 964 | 969 | 1,300 | 969 |
| 2024-10-25 | 973 | 975 | 956 | 968 | 3,200 | 968 |
| 2024-10-24 | 996 | 996 | 962 | 977 | 5,700 | 977 |
| 2024-10-23 | 1,001 | 1,001 | 1,001 | 1,001 | 700 | 1,001 |
| 2024-10-22 | 1,027 | 1,027 | 1,005 | 1,026 | 1,200 | 1,026 |
| 2024-10-21 | 1,024 | 1,024 | 994 | 1,015 | 2,100 | 1,015 |
| 2024-10-18 | 986 | 1,008 | 986 | 1,008 | 1,500 | 1,008 |
| 2024-10-17 | 1,025 | 1,027 | 990 | 990 | 7,700 | 990 |
| 2024-10-16 | 1,010 | 1,027 | 1,006 | 1,027 | 1,900 | 1,027 |
| 2024-10-15 | 1,011 | 1,013 | 1,009 | 1,009 | 3,000 | 1,009 |
| 2024-10-11 | 1,036 | 1,036 | 1,012 | 1,016 | 1,300 | 1,016 |
| 2024-10-10 | 1,018 | 1,073 | 1,006 | 1,006 | 8,600 | 1,006 |
| 2024-10-09 | 1,035 | 1,050 | 1,005 | 1,030 | 6,700 | 1,030 |
| 2024-10-08 | 1,100 | 1,100 | 1,040 | 1,040 | 5,000 | 1,040 |
| 2024-10-07 | 1,100 | 1,100 | 1,080 | 1,098 | 2,300 | 1,098 |
| 2024-10-04 | 1,074 | 1,085 | 1,074 | 1,080 | 1,400 | 1,080 |
| 2024-10-03 | 1,095 | 1,100 | 1,086 | 1,086 | 800 | 1,086 |
| 2024-10-02 | 1,128 | 1,128 | 1,075 | 1,081 | 4,000 | 1,081 |
| 2024-10-01 | 1,115 | 1,139 | 1,106 | 1,128 | 1,400 | 1,128 |
| 2024-09-30 | 1,073 | 1,115 | 1,073 | 1,115 | 5,500 | 1,115 |
| 2024-09-27 | 1,159 | 1,250 | 1,101 | 1,143 | 21,800 | 1,143 |
| 2024-09-26 | 1,182 | 1,182 | 1,117 | 1,159 | 5,800 | 1,159 |
| 2024-09-25 | 1,191 | 1,200 | 1,155 | 1,156 | 5,200 | 1,156 |
| 2024-09-24 | 1,268 | 1,268 | 1,173 | 1,187 | 7,900 | 1,187 |
| 2024-09-20 | 1,277 | 1,277 | 1,243 | 1,255 | 8,200 | 1,255 |
| 2024-09-19 | 1,241 | 1,280 | 1,235 | 1,254 | 50,600 | 1,254 |
| 2024-09-18 | 1,200 | 1,243 | 1,200 | 1,235 | 13,400 | 1,235 |
| 2024-09-17 | 1,201 | 1,204 | 1,199 | 1,199 | 11,000 | 1,199 |
| 2024-09-13 | 1,217 | 1,239 | 1,199 | 1,202 | 13,400 | 1,202 |
| 2024-09-12 | 1,133 | 1,228 | 1,133 | 1,217 | 24,200 | 1,217 |
| 2024-09-11 | 1,191 | 1,200 | 1,093 | 1,133 | 15,700 | 1,133 |
| 2024-09-10 | 1,235 | 1,235 | 1,152 | 1,191 | 27,300 | 1,191 |
| 2024-09-09 | 1,200 | 1,299 | 1,180 | 1,235 | 123,700 | 1,235 |
| 2024-09-06 | 1,035 | 1,319 | 1,035 | 1,175 | 107,700 | 1,175 |
| 2024-09-05 | 1,013 | 1,054 | 1,007 | 1,035 | 2,000 | 1,035 |
| 2024-09-04 | 1,044 | 1,044 | 1,013 | 1,013 | 3,900 | 1,013 |
| 2024-09-03 | 1,059 | 1,077 | 1,045 | 1,074 | 7,700 | 1,074 |
| 2024-09-02 | 1,044 | 1,050 | 1,027 | 1,050 | 2,900 | 1,050 |
| 2024-08-30 | 1,044 | 1,044 | 1,039 | 1,039 | 1,000 | 1,039 |
| 2024-08-29 | 1,014 | 1,029 | 1,014 | 1,020 | 1,700 | 1,020 |
| 2024-08-28 | 1,018 | 1,018 | 1,008 | 1,018 | 2,400 | 1,018 |
| 2024-08-27 | 990 | 1,020 | 990 | 1,020 | 8,900 | 1,020 |
| 2024-08-26 | 992 | 992 | 980 | 984 | 2,400 | 984 |
| 2024-08-23 | 980 | 992 | 970 | 992 | 4,500 | 992 |
| 2024-08-22 | 968 | 985 | 968 | 980 | 3,300 | 980 |
| 2024-08-21 | 972 | 982 | 972 | 982 | 1,200 | 982 |
| 2024-08-20 | 983 | 986 | 955 | 986 | 6,400 | 986 |
| 2024-08-19 | 953 | 976 | 953 | 961 | 7,200 | 961 |
| 2024-08-16 | 940 | 961 | 940 | 961 | 4,800 | 961 |
| 2024-08-15 | 952 | 954 | 925 | 936 | 3,600 | 936 |
| 2024-08-14 | 963 | 966 | 952 | 955 | 8,800 | 955 |
| 2024-08-13 | 940 | 952 | 938 | 938 | 5,200 | 938 |
| 2024-08-09 | 916 | 958 | 916 | 936 | 3,400 | 936 |
| 2024-08-08 | 893 | 945 | 878 | 912 | 18,000 | 912 |
| 2024-08-07 | 807 | 919 | 807 | 900 | 6,100 | 900 |
| 2024-08-06 | 800 | 849 | 790 | 833 | 21,100 | 833 |
| 2024-08-05 | 940 | 940 | 741 | 780 | 34,000 | 780 |
| 2024-08-02 | 1,136 | 1,136 | 1,007 | 1,039 | 16,500 | 1,039 |
| 2024-08-01 | 1,182 | 1,182 | 1,148 | 1,148 | 7,200 | 1,148 |
| 2024-07-31 | 1,170 | 1,200 | 1,165 | 1,176 | 6,600 | 1,176 |
| 2024-07-30 | 1,179 | 1,179 | 1,150 | 1,170 | 3,000 | 1,170 |
| 2024-07-29 | 1,179 | 1,195 | 1,168 | 1,168 | 9,600 | 1,168 |
| 2024-07-26 | 1,180 | 1,210 | 1,179 | 1,179 | 5,000 | 1,179 |
| 2024-07-25 | 1,189 | 1,189 | 1,170 | 1,177 | 3,500 | 1,177 |
| 2024-07-24 | 1,202 | 1,204 | 1,192 | 1,198 | 2,300 | 1,198 |
| 2024-07-23 | 1,184 | 1,225 | 1,170 | 1,202 | 8,500 | 1,202 |
| 2024-07-22 | 1,230 | 1,284 | 1,166 | 1,184 | 22,600 | 1,184 |
| 2024-07-19 | 1,175 | 1,235 | 1,175 | 1,227 | 11,000 | 1,227 |
| 2024-07-18 | 1,174 | 1,185 | 1,150 | 1,183 | 12,300 | 1,183 |
| 2024-07-17 | 1,167 | 1,174 | 1,164 | 1,174 | 8,200 | 1,174 |
| 2024-07-16 | 1,166 | 1,181 | 1,152 | 1,175 | 7,000 | 1,175 |
| 2024-07-12 | 1,131 | 1,175 | 1,121 | 1,163 | 13,300 | 1,163 |
| 2024-07-11 | 1,130 | 1,137 | 1,120 | 1,129 | 4,700 | 1,129 |
| 2024-07-10 | 1,120 | 1,140 | 1,120 | 1,125 | 4,100 | 1,125 |
| 2024-07-09 | 1,118 | 1,137 | 1,116 | 1,124 | 4,900 | 1,124 |
| 2024-07-08 | 1,105 | 1,148 | 1,105 | 1,130 | 12,800 | 1,130 |
| 2024-07-05 | 1,110 | 1,129 | 1,104 | 1,104 | 15,200 | 1,104 |
| 2024-07-04 | 1,105 | 1,111 | 1,105 | 1,110 | 4,700 | 1,110 |
| 2024-07-03 | 1,104 | 1,120 | 1,102 | 1,105 | 8,300 | 1,105 |
| 2024-07-02 | 1,108 | 1,121 | 1,103 | 1,114 | 10,700 | 1,114 |
| 2024-07-01 | 1,120 | 1,128 | 1,119 | 1,120 | 6,100 | 1,120 |
| 2024-06-28 | 1,109 | 1,125 | 1,107 | 1,118 | 7,100 | 1,118 |
| 2024-06-27 | 1,119 | 1,124 | 1,103 | 1,112 | 5,100 | 1,112 |
| 2024-06-26 | 1,100 | 1,127 | 1,095 | 1,102 | 17,100 | 1,102 |
| 2024-06-25 | 1,100 | 1,101 | 1,090 | 1,101 | 7,200 | 1,101 |
| 2024-06-24 | 1,098 | 1,109 | 1,098 | 1,100 | 5,200 | 1,100 |
| 2024-06-21 | 1,106 | 1,120 | 1,095 | 1,108 | 6,900 | 1,108 |
| 2024-06-20 | 1,109 | 1,109 | 1,097 | 1,097 | 6,000 | 1,097 |
| 2024-06-19 | 1,101 | 1,107 | 1,098 | 1,101 | 3,700 | 1,101 |
| 2024-06-18 | 1,100 | 1,103 | 1,096 | 1,102 | 4,600 | 1,102 |
| 2024-06-17 | 1,100 | 1,103 | 1,089 | 1,095 | 10,400 | 1,095 |
| 2024-06-14 | 1,093 | 1,098 | 1,085 | 1,097 | 3,200 | 1,097 |
| 2024-06-13 | 1,111 | 1,134 | 1,085 | 1,101 | 14,500 | 1,101 |
| 2024-06-12 | 1,100 | 1,127 | 1,097 | 1,101 | 11,200 | 1,101 |
| 2024-06-11 | 1,126 | 1,127 | 1,087 | 1,088 | 21,000 | 1,088 |
| 2024-06-10 | 1,110 | 1,126 | 1,109 | 1,126 | 7,600 | 1,126 |
| 2024-06-07 | 1,129 | 1,129 | 1,110 | 1,110 | 2,300 | 1,110 |
| 2024-06-06 | 1,121 | 1,127 | 1,105 | 1,109 | 6,000 | 1,109 |
| 2024-06-05 | 1,091 | 1,119 | 1,090 | 1,119 | 5,700 | 1,119 |
| 2024-06-04 | 1,090 | 1,091 | 1,077 | 1,091 | 1,200 | 1,091 |
| 2024-06-03 | 1,085 | 1,116 | 1,082 | 1,093 | 6,700 | 1,093 |
| 2024-05-31 | 1,072 | 1,092 | 1,072 | 1,092 | 2,700 | 1,092 |
| 2024-05-30 | 1,078 | 1,087 | 1,060 | 1,086 | 8,000 | 1,086 |
| 2024-05-29 | 1,090 | 1,090 | 1,072 | 1,087 | 5,400 | 1,087 |
| 2024-05-28 | 1,094 | 1,094 | 1,079 | 1,083 | 3,600 | 1,083 |
| 2024-05-27 | 1,090 | 1,090 | 1,085 | 1,085 | 1,200 | 1,085 |
| 2024-05-24 | 1,075 | 1,090 | 1,075 | 1,090 | 2,300 | 1,090 |
| 2024-05-23 | 1,094 | 1,094 | 1,080 | 1,084 | 7,200 | 1,084 |
| 2024-05-22 | 1,090 | 1,093 | 1,082 | 1,090 | 6,100 | 1,090 |
| 2024-05-21 | 1,090 | 1,099 | 1,079 | 1,090 | 2,700 | 1,090 |
| 2024-05-20 | 1,120 | 1,120 | 1,071 | 1,090 | 10,900 | 1,090 |
| 2024-05-17 | 1,089 | 1,098 | 1,084 | 1,090 | 1,500 | 1,090 |
| 2024-05-16 | 1,090 | 1,100 | 1,074 | 1,099 | 15,200 | 1,099 |
| 2024-05-15 | 1,090 | 1,091 | 1,070 | 1,090 | 9,600 | 1,090 |
| 2024-05-14 | 1,095 | 1,100 | 1,076 | 1,100 | 5,900 | 1,100 |
| 2024-05-13 | 1,084 | 1,106 | 1,070 | 1,100 | 6,700 | 1,100 |
| 2024-05-10 | 1,137 | 1,199 | 1,074 | 1,083 | 33,600 | 1,083 |
| 2024-05-09 | 1,130 | 1,143 | 1,098 | 1,143 | 11,800 | 1,143 |
| 2024-05-08 | 1,086 | 1,124 | 1,075 | 1,122 | 12,300 | 1,122 |
| 2024-05-07 | 1,043 | 1,076 | 1,043 | 1,076 | 12,700 | 1,076 |
| 2024-05-02 | 1,044 | 1,044 | 1,036 | 1,044 | 4,800 | 1,044 |
| 2024-05-01 | 1,036 | 1,051 | 1,019 | 1,044 | 11,200 | 1,044 |
| 2024-04-30 | 1,082 | 1,082 | 1,023 | 1,036 | 12,700 | 1,036 |
| 2024-04-26 | 1,025 | 1,077 | 1,009 | 1,077 | 16,400 | 1,077 |
| 2024-04-25 | 1,014 | 1,018 | 993 | 1,015 | 6,300 | 1,015 |
| 2024-04-24 | 1,013 | 1,015 | 988 | 1,015 | 6,500 | 1,015 |
| 2024-04-23 | 1,003 | 1,016 | 996 | 1,009 | 6,800 | 1,009 |
| 2024-04-22 | 1,018 | 1,019 | 998 | 1,000 | 15,800 | 1,000 |
| 2024-04-19 | 1,049 | 1,049 | 980 | 987 | 30,700 | 987 |
| 2024-04-18 | 1,005 | 1,060 | 999 | 1,050 | 48,000 | 1,050 |
| 2024-04-17 | 1,057 | 1,061 | 1,009 | 1,009 | 31,800 | 1,009 |
| 2024-04-16 | 1,088 | 1,088 | 1,050 | 1,061 | 18,600 | 1,061 |
| 2024-04-15 | 1,100 | 1,100 | 1,077 | 1,090 | 24,200 | 1,090 |
| 2024-04-12 | 1,140 | 1,140 | 1,105 | 1,113 | 38,000 | 1,113 |
| 2024-04-11 | 1,150 | 1,155 | 1,138 | 1,145 | 12,000 | 1,145 |
| 2024-04-10 | 1,172 | 1,172 | 1,155 | 1,160 | 8,200 | 1,160 |
| 2024-04-09 | 1,180 | 1,180 | 1,150 | 1,172 | 22,200 | 1,172 |
| 2024-04-08 | 1,200 | 1,200 | 1,175 | 1,180 | 11,200 | 1,180 |
| 2024-04-05 | 1,200 | 1,210 | 1,175 | 1,200 | 37,800 | 1,200 |
| 2024-04-04 | 1,258 | 1,269 | 1,223 | 1,229 | 11,800 | 1,229 |
| 2024-04-03 | 1,233 | 1,255 | 1,221 | 1,250 | 16,700 | 1,250 |
| 2024-04-02 | 1,261 | 1,261 | 1,227 | 1,246 | 8,300 | 1,246 |
| 2024-04-01 | 1,276 | 1,276 | 1,245 | 1,258 | 11,100 | 1,258 |
| 2024-03-29 | 1,224 | 1,259 | 1,218 | 1,246 | 15,400 | 1,246 |
| 2024-03-28 | 1,230 | 1,261 | 1,213 | 1,223 | 28,200 | 1,223 |
| 2024-03-27 | 1,277 | 1,286 | 1,235 | 1,255 | 34,200 | 1,255 |
| 2024-03-26 | 1,308 | 1,309 | 1,278 | 1,278 | 8,800 | 1,278 |
| 2024-03-25 | 1,307 | 1,324 | 1,278 | 1,285 | 11,300 | 1,285 |
| 2024-03-22 | 1,307 | 1,320 | 1,295 | 1,318 | 30,000 | 1,318 |
| 2024-03-21 | 1,311 | 1,315 | 1,296 | 1,307 | 32,100 | 1,307 |
| 2024-03-19 | 1,315 | 1,315 | 1,298 | 1,299 | 6,500 | 1,299 |
| 2024-03-18 | 1,302 | 1,315 | 1,295 | 1,309 | 8,600 | 1,309 |
| 2024-03-15 | 1,322 | 1,332 | 1,309 | 1,309 | 6,500 | 1,309 |
| 2024-03-14 | 1,326 | 1,351 | 1,325 | 1,328 | 6,700 | 1,328 |
| 2024-03-13 | 1,320 | 1,479 | 1,320 | 1,336 | 102,900 | 1,336 |
| 2024-03-12 | 1,345 | 1,352 | 1,312 | 1,320 | 39,900 | 1,320 |
| 2024-03-11 | 1,300 | 1,348 | 1,260 | 1,330 | 128,900 | 1,330 |
| 2024-03-08 | 1,350 | 1,436 | 1,319 | 1,360 | 60,700 | 1,360 |
| 2024-03-07 | 1,361 | 1,364 | 1,333 | 1,344 | 20,400 | 1,344 |
| 2024-03-06 | 1,373 | 1,383 | 1,361 | 1,361 | 7,800 | 1,361 |
| 2024-03-05 | 1,392 | 1,392 | 1,359 | 1,359 | 11,600 | 1,359 |
| 2024-03-04 | 1,300 | 1,420 | 1,300 | 1,411 | 28,900 | 1,411 |
| 2024-03-01 | 1,312 | 1,330 | 1,295 | 1,313 | 10,500 | 1,313 |
| 2024-02-29 | 1,379 | 1,379 | 1,308 | 1,308 | 18,500 | 1,308 |
| 2024-02-28 | 1,351 | 1,364 | 1,319 | 1,349 | 18,600 | 1,349 |
| 2024-02-27 | 1,376 | 1,378 | 1,300 | 1,359 | 29,900 | 1,359 |
| 2024-02-26 | 1,464 | 1,475 | 1,342 | 1,360 | 76,300 | 1,360 |
| 2024-02-22 | 1,442 | 1,475 | 1,429 | 1,465 | 7,700 | 1,465 |
| 2024-02-21 | 1,446 | 1,459 | 1,416 | 1,448 | 4,900 | 1,448 |
| 2024-02-20 | 1,470 | 1,478 | 1,433 | 1,445 | 3,700 | 1,445 |
| 2024-02-19 | 1,343 | 1,430 | 1,343 | 1,428 | 9,200 | 1,428 |
| 2024-02-16 | 1,335 | 1,376 | 1,332 | 1,354 | 6,400 | 1,354 |
| 2024-02-15 | 1,424 | 1,424 | 1,335 | 1,354 | 11,700 | 1,354 |
| 2024-02-14 | 1,451 | 1,464 | 1,416 | 1,424 | 3,700 | 1,424 |
| 2024-02-13 | 1,472 | 1,478 | 1,429 | 1,445 | 11,300 | 1,445 |
| 2024-02-09 | 1,501 | 1,550 | 1,492 | 1,492 | 4,000 | 1,492 |
| 2024-02-08 | 1,520 | 1,536 | 1,500 | 1,503 | 7,700 | 1,503 |
| 2024-02-07 | 1,515 | 1,594 | 1,506 | 1,520 | 27,300 | 1,520 |
| 2024-02-06 | 1,682 | 1,710 | 1,675 | 1,675 | 13,800 | 1,675 |
| 2024-02-05 | 1,651 | 1,685 | 1,651 | 1,680 | 7,800 | 1,680 |
| 2024-02-02 | 1,654 | 1,660 | 1,643 | 1,654 | 3,400 | 1,654 |
| 2024-02-01 | 1,680 | 1,680 | 1,651 | 1,654 | 2,800 | 1,654 |
| 2024-01-31 | 1,694 | 1,699 | 1,683 | 1,683 | 1,100 | 1,683 |
| 2024-01-30 | 1,674 | 1,688 | 1,672 | 1,688 | 4,100 | 1,688 |
| 2024-01-29 | 1,670 | 1,675 | 1,666 | 1,675 | 3,700 | 1,675 |
| 2024-01-26 | 1,660 | 1,672 | 1,660 | 1,670 | 1,400 | 1,670 |
| 2024-01-25 | 1,664 | 1,683 | 1,664 | 1,676 | 2,100 | 1,676 |
| 2024-01-24 | 1,665 | 1,683 | 1,660 | 1,681 | 3,200 | 1,681 |
| 2024-01-23 | 1,672 | 1,684 | 1,640 | 1,665 | 13,600 | 1,665 |
| 2024-01-22 | 1,700 | 1,700 | 1,638 | 1,692 | 26,800 | 1,692 |
| 2024-01-19 | 1,694 | 1,712 | 1,694 | 1,697 | 3,200 | 1,697 |
| 2024-01-18 | 1,705 | 1,710 | 1,692 | 1,694 | 1,800 | 1,694 |
| 2024-01-17 | 1,701 | 1,718 | 1,691 | 1,696 | 2,500 | 1,696 |
| 2024-01-16 | 1,700 | 1,701 | 1,692 | 1,692 | 1,100 | 1,692 |
| 2024-01-15 | 1,700 | 1,707 | 1,689 | 1,689 | 3,200 | 1,689 |
| 2024-01-12 | 1,732 | 1,740 | 1,688 | 1,698 | 4,000 | 1,698 |
| 2024-01-11 | 1,720 | 1,733 | 1,719 | 1,723 | 1,000 | 1,723 |
| 2024-01-10 | 1,691 | 1,731 | 1,691 | 1,720 | 5,500 | 1,720 |
| 2024-01-09 | 1,691 | 1,705 | 1,675 | 1,691 | 4,500 | 1,691 |
| 2024-01-05 | 1,726 | 1,734 | 1,661 | 1,689 | 6,700 | 1,689 |
| 2024-01-04 | 1,739 | 1,739 | 1,703 | 1,726 | 2,200 | 1,726 |
分割・併合履歴 ： なし
