1. HOME >
  2. 株価時系列 >
  3. 7089 >
  4. 2020年

7089 フォースタートアップス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2221,2901,2221,2324,2001,232
2020-12-291,2051,2531,2051,2228,2001,222
2020-12-281,2101,2111,1851,1917,3001,191
2020-12-251,1991,1991,1741,1916,5001,191
2020-12-241,1941,2241,1831,1926,4001,192
2020-12-231,1901,1971,1671,19611,7001,196
2020-12-221,2561,2741,1841,19710,8001,197
2020-12-211,2861,2861,2541,2543,9001,254
2020-12-181,2841,2911,2521,2762,7001,276
2020-12-171,3001,3001,2501,2645,9001,264
2020-12-161,2031,2441,2031,2447,1001,244
2020-12-151,2161,2161,1971,2104,1001,210
2020-12-141,2011,2211,1991,2204,5001,220
2020-12-111,2311,2311,2011,2043,7001,204
2020-12-101,2121,2391,2101,2101,2001,210
2020-12-091,2031,2321,2031,2153,3001,215
2020-12-081,2301,2411,2101,2242,4001,224
2020-12-071,2711,2711,2271,2492,7001,249
2020-12-041,3091,3091,2561,2713,1001,271
2020-12-031,3021,3061,2451,28516,2001,285
2020-12-021,2021,2901,2021,29011,4001,290
2020-12-011,2381,2441,2101,21512,6001,215
2020-11-301,2671,2931,2571,2577,0001,257
2020-11-271,2611,3031,2381,2659,1001,265
2020-11-261,2931,3121,2531,2808,0001,280
2020-11-251,2391,3131,2391,2788,7001,278
2020-11-241,2301,2591,2301,2305,6001,230
2020-11-201,2481,2481,2211,2303,6001,230
2020-11-191,2221,2421,1881,2187,8001,218
2020-11-181,2111,2491,2111,21910,2001,219
2020-11-171,2201,2571,2031,25011,2001,250
2020-11-161,2401,2901,2361,26511,8001,265
2020-11-131,2801,3101,2651,27012,7001,270
2020-11-121,3381,3761,3261,3309,4001,330
2020-11-111,3091,4141,3091,39813,1001,398
2020-11-101,4491,4601,3771,3998,7001,399
2020-11-091,3711,4231,3021,41929,0001,419
2020-11-061,5261,5341,5041,5284,0001,528
2020-11-051,5451,5451,4591,4968,3001,496
2020-11-041,4911,5381,4901,5244,2001,524
2020-11-021,4501,4991,4501,4614,3001,461
2020-10-301,5801,5801,4501,45015,9001,450
2020-10-291,5891,5891,5451,5803,7001,580
2020-10-281,5901,6231,5401,6009,4001,600
2020-10-271,6011,6401,5971,6007,6001,600
2020-10-261,6631,6671,6161,6225,8001,622
2020-10-231,6901,7041,6551,6937,4001,693
2020-10-221,6791,7111,6501,68422,0001,684
2020-10-211,7081,7361,6751,6949,5001,694
2020-10-201,6701,7091,6701,6917,5001,691
2020-10-191,6701,6941,6341,67512,3001,675
2020-10-161,7481,7481,6381,66127,5001,661
2020-10-151,7191,7481,6951,71222,6001,712
2020-10-141,6871,7261,6801,69721,0001,697
2020-10-131,6991,7241,6801,70021,9001,700
2020-10-121,6721,7251,6711,68210,1001,682
2020-10-091,6801,7201,6601,6867,9001,686
2020-10-081,6851,7501,6741,69113,3001,691
2020-10-071,6961,7231,6621,6975,2001,697
2020-10-061,7011,7521,6441,69835,4001,698
2020-10-051,6611,7461,6401,70119,7001,701
2020-10-021,7181,8481,6321,66147,9001,661
2020-09-301,6511,8271,6311,75557,2001,755
2020-09-291,6331,7191,6261,65030,9001,650
2020-09-281,6771,6861,6011,63322,3001,633
2020-09-251,6201,6801,5331,63743,4001,637
2020-09-241,7001,7681,6171,61723,9001,617
2020-09-231,8001,8001,7301,7307,3001,730
2020-09-181,7221,7551,7221,7485,3001,748
2020-09-171,7011,7331,7011,7193,3001,719
2020-09-161,6901,7381,6901,7149,9001,714
2020-09-151,6851,7091,6851,6972,8001,697
2020-09-141,6551,7161,6551,70210,9001,702
2020-09-111,7431,7431,6451,67113,1001,671
2020-09-101,7371,7471,7101,7106,8001,710
2020-09-091,7511,7511,6951,7107,3001,710
2020-09-081,8101,8101,7551,7667,4001,766
2020-09-071,7081,7971,7011,79711,6001,797
2020-09-041,7561,7691,7021,7486,4001,748
2020-09-031,7621,8141,7401,79216,5001,792
2020-09-021,7441,7671,7401,7508,0001,750
2020-09-011,7341,7641,7341,7456,0001,745
2020-08-311,7691,7791,7011,7738,1001,773
2020-08-281,7631,7901,6851,74124,5001,741
2020-08-271,8701,8701,7391,73925,4001,739
2020-08-261,7761,8771,7761,87543,9001,875
2020-08-251,8001,8501,7651,78133,3001,781
2020-08-241,7711,7901,7351,7448,0001,744
2020-08-211,7741,8001,7401,78815,7001,788
2020-08-201,6921,7451,6501,7377,9001,737
2020-08-191,6401,6991,6311,6807,8001,680
2020-08-181,7011,7191,6301,63011,3001,630
2020-08-171,6811,7421,6811,7204,4001,720
2020-08-141,7511,7591,6501,69612,3001,696
2020-08-131,8001,8051,7601,76010,1001,760
2020-08-121,7541,7991,7541,7999,4001,799
2020-08-111,7451,7721,7101,7549,2001,754
2020-08-071,7471,7491,6001,71326,1001,713
2020-08-061,6171,7821,5891,70770,8001,707
2020-08-051,5191,6301,5191,5777,0001,577
2020-08-041,5351,5501,5191,5192,2001,519
2020-08-031,5801,6001,5501,5694,7001,569
2020-07-311,5991,5991,5301,5425,9001,542
2020-07-301,6201,6201,5571,5767,7001,576
2020-07-291,6001,6411,5061,6016,6001,601
2020-07-281,6501,6601,6021,6355,8001,635
2020-07-271,6531,6881,6461,6503,5001,650
2020-07-221,6591,6911,6321,6914,7001,691
2020-07-211,6501,7151,6451,6994,4001,699
2020-07-201,6601,6791,6311,6435,9001,643
2020-07-171,6581,6581,6261,6504,6001,650
2020-07-161,6301,6661,6301,6585,1001,658
2020-07-151,6401,6421,6301,6306,0001,630
2020-07-141,6311,6501,6141,6402,3001,640
2020-07-131,6921,7001,6301,6371,4001,637
2020-07-101,7001,7101,6921,6921,4001,692
2020-07-091,7871,7881,6921,6924,6001,692
2020-07-081,7151,7551,6791,7556,8001,755
2020-07-071,6911,7201,6711,7094,2001,709
2020-07-061,6101,6701,6101,6515,9001,651
2020-07-031,6981,7001,6011,61013,1001,610
2020-07-021,7001,7001,5801,69714,1001,697
2020-07-011,7801,7801,6711,7107,5001,710
2020-06-301,7771,8151,7751,79010,4001,790
2020-06-291,8111,8201,7511,79111,2001,791
2020-06-261,8031,8311,8031,8068,6001,806
2020-06-251,8471,8471,8071,8076,3001,807
2020-06-241,8751,8941,8511,8806,7001,880
2020-06-231,8981,9431,8111,90032,1001,900
2020-06-221,8811,9801,8511,87523,9001,875
2020-06-191,7091,9801,7001,92186,8001,921
2020-06-181,7081,7171,6701,6812,8001,681
2020-06-171,7031,7141,6731,7004,2001,700
2020-06-161,6601,7351,6601,7356,0001,735
2020-06-151,7001,7131,6281,62818,6001,628
2020-06-121,7081,7291,6111,71726,1001,717
2020-06-111,7981,8401,7611,77024,3001,770
2020-06-101,7971,8341,7901,8008,9001,800
2020-06-091,8211,8641,7821,83717,5001,837
2020-06-081,8201,8201,7601,80017,0001,800
2020-06-051,7501,8191,7501,80513,6001,805
2020-06-041,7801,8011,7601,77613,2001,776
2020-06-031,8881,8901,7831,78822,9001,788
2020-06-021,8771,9661,8001,82671,5001,826
2020-06-011,7881,8851,7521,85890,9001,858
2020-05-291,7041,7081,6411,6738,1001,673
2020-05-281,7601,7681,6011,68914,0001,689
2020-05-271,7151,7301,6901,7246,0001,724
2020-05-261,7891,8001,6801,71033,0001,710
2020-05-251,7661,7941,7011,77218,3001,772
2020-05-221,7681,8001,7301,76229,3001,762
2020-05-211,6911,7861,6911,73733,2001,737
2020-05-201,5561,7991,5501,68348,8001,683
2020-05-191,5591,5681,5301,5446,4001,544
2020-05-181,5421,5441,5141,5393,9001,539
2020-05-151,5991,5991,5021,50210,3001,502
2020-05-141,5601,5961,5501,55910,7001,559
2020-05-131,5901,6491,5811,5818,7001,581
2020-05-121,6201,6321,5541,59220,1001,592
2020-05-111,5321,7491,5321,70041,8001,700
2020-05-081,5951,5951,4511,49926,4001,499
2020-05-071,6191,6191,5401,56612,8001,566
2020-05-011,6011,6081,5591,57911,5001,579
2020-04-301,5701,6131,5611,60215,6001,602
2020-04-281,5451,6301,5401,55415,4001,554
2020-04-271,5231,5641,5201,5459,0001,545
2020-04-241,5101,5591,5001,50518,9001,505
2020-04-231,5711,5971,5011,53324,7001,533
2020-04-221,6561,6561,4501,49060,2001,490
2020-04-211,9212,0001,6801,68084,7001,680
2020-04-201,8012,1731,8011,801213,2001,801
2020-04-171,8281,8901,7841,78524,1001,785
2020-04-161,8631,8701,7641,80349,5001,803
2020-04-151,7501,9481,7501,84063,1001,840
2020-04-141,7461,8501,7101,77125,0001,771
2020-04-131,8381,8381,7501,76529,4001,765
2020-04-101,7301,7981,7011,79837,7001,798
2020-04-091,6241,6991,5831,69132,4001,691
2020-04-081,4501,5501,4501,50512,1001,505
2020-04-071,4661,4951,4381,4503,0001,450
2020-04-061,3971,4911,3971,4364,4001,436
2020-04-031,5101,5101,4651,5044,9001,504
2020-04-021,4951,5141,4021,5148,2001,514
2020-04-011,4521,5871,4401,51018,5001,510
2020-03-311,2991,5491,2501,51030,4001,510
2020-03-301,3151,3151,2031,27011,8001,270
2020-03-271,3011,3531,2281,30320,0001,303
2020-03-261,4501,4571,3001,30025,0001,300
2020-03-251,5461,5651,4301,50024,7001,500
2020-03-241,5081,6501,4011,44154,3001,441
2020-03-231,4921,5881,4521,49346,8001,493
2020-03-191,7101,7901,4031,572146,9001,572
2020-03-181,8001,8651,6341,750150,2001,750
2020-03-171,7881,9411,7601,820170,4001,820
2020-03-162,1502,2721,7901,9421,012,9001,942
2020-03-131,6282,0281,6102,0001,044,7002,000

分割・併合履歴 ： なし