7089 フォースタートアップス(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,000 | 1,020 | 950 | 978 | 3,100 | 978 |
| 2025-04-03 | - | - | - | 1,015 | - | 1,015 |
| 2025-04-02 | 1,067 | 1,089 | 1,015 | 1,015 | 1,400 | 1,015 |
| 2025-04-01 | - | - | - | 1,095 | - | 1,095 |
| 2025-03-31 | 1,072 | 1,095 | 1,070 | 1,095 | 900 | 1,095 |
| 2025-03-28 | 1,097 | 1,100 | 1,030 | 1,100 | 2,000 | 1,100 |
| 2025-03-27 | 1,120 | 1,125 | 1,104 | 1,125 | 300 | 1,125 |
| 2025-03-26 | 1,124 | 1,141 | 1,123 | 1,123 | 1,300 | 1,123 |
| 2025-03-25 | 1,135 | 1,144 | 1,130 | 1,133 | 1,500 | 1,133 |
| 2025-03-24 | 1,179 | 1,179 | 1,160 | 1,165 | 3,000 | 1,165 |
| 2025-03-21 | 1,182 | 1,182 | 1,159 | 1,159 | 6,900 | 1,159 |
| 2025-03-19 | 1,166 | 1,179 | 1,160 | 1,169 | 8,900 | 1,169 |
| 2025-03-18 | 1,139 | 1,167 | 1,139 | 1,165 | 8,900 | 1,165 |
| 2025-03-17 | 1,129 | 1,139 | 1,128 | 1,135 | 5,700 | 1,135 |
| 2025-03-14 | 1,129 | 1,138 | 1,129 | 1,129 | 3,300 | 1,129 |
| 2025-03-13 | 1,133 | 1,133 | 1,129 | 1,129 | 3,300 | 1,129 |
| 2025-03-12 | 1,088 | 1,120 | 1,088 | 1,120 | 1,700 | 1,120 |
| 2025-03-11 | 1,112 | 1,112 | 1,064 | 1,087 | 9,100 | 1,087 |
| 2025-03-10 | 1,110 | 1,110 | 1,089 | 1,090 | 4,900 | 1,090 |
| 2025-03-07 | 1,130 | 1,131 | 1,110 | 1,110 | 6,600 | 1,110 |
| 2025-03-06 | 1,134 | 1,140 | 1,128 | 1,130 | 5,300 | 1,130 |
| 2025-03-05 | 1,128 | 1,140 | 1,118 | 1,134 | 3,900 | 1,134 |
| 2025-03-04 | 1,119 | 1,128 | 1,119 | 1,128 | 5,500 | 1,128 |
| 2025-03-03 | 1,121 | 1,127 | 1,119 | 1,119 | 4,100 | 1,119 |
| 2025-02-28 | 1,114 | 1,121 | 1,114 | 1,121 | 4,100 | 1,121 |
| 2025-02-27 | 1,100 | 1,124 | 1,100 | 1,114 | 5,900 | 1,114 |
| 2025-02-26 | 1,114 | 1,114 | 1,100 | 1,100 | 3,800 | 1,100 |
| 2025-02-25 | 1,110 | 1,113 | 1,077 | 1,099 | 8,800 | 1,099 |
| 2025-02-21 | 1,115 | 1,115 | 1,110 | 1,110 | 3,100 | 1,110 |
| 2025-02-20 | 1,129 | 1,129 | 1,115 | 1,115 | 6,700 | 1,115 |
| 2025-02-19 | 1,095 | 1,120 | 1,095 | 1,120 | 10,400 | 1,120 |
| 2025-02-18 | 1,077 | 1,095 | 1,063 | 1,095 | 4,300 | 1,095 |
| 2025-02-17 | 1,036 | 1,087 | 1,036 | 1,060 | 5,900 | 1,060 |
| 2025-02-14 | 1,027 | 1,033 | 1,025 | 1,033 | 4,100 | 1,033 |
| 2025-02-13 | 1,005 | 1,028 | 1,005 | 1,019 | 9,100 | 1,019 |
| 2025-02-12 | 1,004 | 1,022 | 1,004 | 1,005 | 7,900 | 1,005 |
| 2025-02-10 | 1,001 | 1,030 | 1,000 | 1,004 | 36,600 | 1,004 |
| 2025-02-07 | 1,139 | 1,162 | 1,118 | 1,118 | 8,800 | 1,118 |
| 2025-02-06 | 1,118 | 1,155 | 1,118 | 1,139 | 4,100 | 1,139 |
| 2025-02-05 | 1,150 | 1,150 | 1,146 | 1,148 | 4,400 | 1,148 |
| 2025-02-04 | 1,129 | 1,146 | 1,122 | 1,146 | 2,500 | 1,146 |
| 2025-02-03 | 1,140 | 1,150 | 1,131 | 1,150 | 2,300 | 1,150 |
| 2025-01-31 | 1,150 | 1,155 | 1,135 | 1,152 | 9,100 | 1,152 |
| 2025-01-30 | 1,154 | 1,157 | 1,150 | 1,155 | 1,800 | 1,155 |
| 2025-01-29 | 1,090 | 1,153 | 1,090 | 1,153 | 8,400 | 1,153 |
| 2025-01-28 | 1,073 | 1,120 | 1,073 | 1,120 | 2,800 | 1,120 |
| 2025-01-27 | 1,080 | 1,130 | 1,073 | 1,073 | 5,100 | 1,073 |
| 2025-01-24 | 1,073 | 1,085 | 1,065 | 1,080 | 3,900 | 1,080 |
| 2025-01-23 | 1,068 | 1,073 | 1,065 | 1,073 | 5,400 | 1,073 |
| 2025-01-22 | 1,061 | 1,067 | 1,056 | 1,057 | 4,000 | 1,057 |
| 2025-01-21 | 1,090 | 1,090 | 1,065 | 1,065 | 2,200 | 1,065 |
| 2025-01-20 | 1,093 | 1,093 | 1,069 | 1,070 | 4,500 | 1,070 |
| 2025-01-17 | 1,061 | 1,069 | 1,052 | 1,069 | 2,800 | 1,069 |
| 2025-01-16 | 1,057 | 1,068 | 1,050 | 1,068 | 3,100 | 1,068 |
| 2025-01-15 | 1,031 | 1,089 | 1,031 | 1,068 | 3,200 | 1,068 |
| 2025-01-14 | 1,046 | 1,046 | 1,019 | 1,031 | 2,400 | 1,031 |
| 2025-01-10 | 1,004 | 1,010 | 995 | 1,000 | 1,800 | 1,000 |
| 2025-01-09 | 993 | 1,000 | 992 | 998 | 500 | 998 |
| 2025-01-08 | 1,001 | 1,002 | 990 | 995 | 12,100 | 995 |
| 2025-01-07 | 1,028 | 1,028 | 1,000 | 1,001 | 2,200 | 1,001 |
| 2025-01-06 | 1,000 | 1,026 | 995 | 1,012 | 3,000 | 1,012 |
分割・併合履歴 ： なし