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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
