7089 フォースタートアップス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,320	2,349	2,254	2,257	5,400	2,257
2022-12-29	2,215	2,316	2,203	2,315	11,800	2,315
2022-12-28	2,285	2,285	2,182	2,205	12,700	2,205
2022-12-27	2,199	2,287	2,184	2,287	17,500	2,287
2022-12-26	2,215	2,215	2,103	2,161	14,200	2,161
2022-12-23	2,177	2,253	2,144	2,176	21,800	2,176
2022-12-22	2,243	2,250	2,149	2,226	17,900	2,226
2022-12-21	2,244	2,262	2,172	2,228	17,200	2,228
2022-12-20	2,448	2,448	2,138	2,172	31,600	2,172
2022-12-19	2,442	2,442	2,377	2,400	5,100	2,400
2022-12-16	2,469	2,469	2,410	2,442	7,500	2,442
2022-12-15	2,461	2,490	2,418	2,475	13,700	2,475
2022-12-14	2,465	2,472	2,440	2,461	3,700	2,461
2022-12-13	2,525	2,548	2,456	2,460	7,500	2,460
2022-12-12	2,508	2,525	2,472	2,525	5,100	2,525
2022-12-09	2,457	2,513	2,445	2,510	5,300	2,510
2022-12-08	2,415	2,438	2,334	2,438	8,200	2,438
2022-12-07	2,436	2,436	2,371	2,410	16,000	2,410
2022-12-06	2,526	2,526	2,411	2,474	14,300	2,474
2022-12-05	2,669	2,669	2,508	2,526	18,000	2,526
2022-12-02	2,652	2,692	2,619	2,692	7,500	2,692
2022-12-01	2,672	2,740	2,652	2,674	19,700	2,674
2022-11-30	2,643	2,643	2,593	2,622	5,800	2,622
2022-11-29	2,593	2,644	2,554	2,644	14,300	2,644
2022-11-28	2,647	2,648	2,590	2,593	10,700	2,593
2022-11-25	2,690	2,693	2,631	2,647	13,300	2,647
2022-11-24	2,619	2,686	2,605	2,680	18,200	2,680
2022-11-22	2,618	2,636	2,570	2,575	11,600	2,575
2022-11-21	2,545	2,630	2,530	2,590	16,500	2,590
2022-11-18	2,564	2,565	2,510	2,550	5,200	2,550
2022-11-17	2,556	2,560	2,510	2,550	11,500	2,550
2022-11-16	2,530	2,564	2,456	2,555	14,700	2,555
2022-11-15	2,635	2,635	2,533	2,533	17,300	2,533
2022-11-14	2,636	2,636	2,572	2,587	16,100	2,587
2022-11-11	2,667	2,667	2,550	2,556	29,000	2,556
2022-11-10	2,654	2,664	2,575	2,590	45,700	2,590
2022-11-09	2,803	2,896	2,694	2,701	124,000	2,701
2022-11-08	3,265	3,380	3,170	3,340	27,500	3,340
2022-11-07	3,115	3,275	3,015	3,265	36,700	3,265
2022-11-04	2,911	3,065	2,909	3,045	12,000	3,045
2022-11-02	3,030	3,080	2,960	2,971	13,000	2,971
2022-11-01	3,115	3,135	3,000	3,100	9,900	3,100
2022-10-31	3,215	3,215	3,090	3,110	14,000	3,110
2022-10-28	3,180	3,215	3,110	3,215	13,300	3,215
2022-10-27	3,180	3,250	3,145	3,225	16,600	3,225
2022-10-26	3,050	3,250	3,050	3,180	22,300	3,180
2022-10-25	2,981	3,100	2,981	3,045	9,700	3,045
2022-10-24	2,990	3,030	2,934	2,980	10,700	2,980
2022-10-21	2,904	2,980	2,880	2,980	8,800	2,980
2022-10-20	2,892	2,910	2,852	2,874	4,900	2,874
2022-10-19	2,921	2,968	2,871	2,905	5,500	2,905
2022-10-18	2,953	2,999	2,900	2,910	7,000	2,910
2022-10-17	2,872	2,936	2,822	2,853	6,300	2,853
2022-10-14	2,962	3,050	2,912	2,928	8,800	2,928
2022-10-13	2,963	2,993	2,861	2,912	5,100	2,912
2022-10-12	3,030	3,030	2,913	2,913	4,700	2,913
2022-10-11	3,090	3,090	2,999	3,005	4,400	3,005
2022-10-07	3,145	3,145	2,961	3,020	8,500	3,020
2022-10-06	3,185	3,275	3,075	3,145	18,100	3,145
2022-10-05	2,930	3,160	2,930	3,150	18,400	3,150
2022-10-04	2,895	2,960	2,895	2,914	9,100	2,914
2022-10-03	2,810	2,949	2,760	2,884	12,500	2,884
2022-09-30	2,836	2,846	2,791	2,815	4,300	2,815
2022-09-29	3,010	3,015	2,861	2,861	4,500	2,861
2022-09-28	2,917	2,918	2,760	2,859	23,400	2,859
2022-09-27	2,808	2,990	2,808	2,917	8,100	2,917
2022-09-26	2,850	2,882	2,800	2,806	15,000	2,806
2022-09-22	2,922	2,999	2,880	2,950	12,000	2,950
2022-09-21	3,115	3,115	2,866	2,990	33,300	2,990
2022-09-20	3,145	3,175	3,090	3,115	8,900	3,115
2022-09-16	3,195	3,230	3,055	3,080	20,800	3,080
2022-09-15	3,310	3,315	3,170	3,265	20,200	3,265
2022-09-14	3,140	3,300	3,130	3,300	11,800	3,300
2022-09-13	3,380	3,390	3,250	3,275	17,700	3,275
2022-09-12	3,675	3,690	3,320	3,340	62,600	3,340
2022-09-09	3,080	3,255	3,080	3,255	35,100	3,255
2022-09-08	3,080	3,175	2,999	3,080	21,900	3,080
2022-09-07	3,055	3,085	2,920	3,065	23,300	3,065
2022-09-06	3,080	3,310	3,025	3,080	40,400	3,080
2022-09-05	2,966	3,135	2,945	3,080	19,000	3,080
2022-09-02	2,902	3,105	2,900	3,010	43,900	3,010
2022-09-01	3,085	3,085	2,900	2,931	29,700	2,931
2022-08-31	3,085	3,175	3,030	3,105	22,100	3,105
2022-08-30	3,085	3,225	3,020	3,075	36,200	3,075
2022-08-29	3,035	3,195	3,035	3,155	28,400	3,155
2022-08-26	3,290	3,390	3,185	3,260	129,400	3,260
2022-08-25	2,860	3,360	2,860	3,360	143,400	3,360
2022-08-24	2,650	2,865	2,650	2,860	27,300	2,860
2022-08-23	2,632	2,725	2,626	2,652	6,300	2,652
2022-08-22	2,650	2,680	2,581	2,680	10,600	2,680
2022-08-19	2,762	2,796	2,662	2,692	17,100	2,692
2022-08-18	2,746	2,805	2,730	2,795	6,200	2,795
2022-08-17	2,830	2,901	2,793	2,846	12,500	2,846
2022-08-16	2,811	2,860	2,751	2,860	11,300	2,860
2022-08-15	2,900	2,910	2,797	2,853	23,300	2,853
2022-08-12	2,940	2,973	2,921	2,937	26,200	2,937
2022-08-10	2,998	2,998	2,910	2,943	14,900	2,943
2022-08-09	2,993	3,055	2,926	2,971	39,100	2,971
2022-08-08	2,815	3,135	2,662	3,090	218,900	3,090
2022-08-05	2,794	2,794	2,794	2,794	10,400	2,794
2022-08-04	2,270	2,326	2,191	2,294	11,100	2,294
2022-08-03	2,310	2,310	2,160	2,225	23,800	2,225
2022-08-02	2,162	2,321	2,139	2,260	33,700	2,260
2022-08-01	2,002	2,159	1,975	2,147	29,400	2,147
2022-07-29	2,094	2,094	1,998	1,998	14,300	1,998
2022-07-28	2,106	2,106	2,032	2,094	7,300	2,094
2022-07-27	2,085	2,085	2,030	2,056	4,200	2,056
2022-07-26	2,020	2,065	1,988	2,055	6,400	2,055
2022-07-25	2,111	2,112	1,961	2,012	19,300	2,012
2022-07-22	2,250	2,250	2,065	2,077	20,200	2,077
2022-07-21	2,223	2,300	2,170	2,200	21,300	2,200
2022-07-20	2,330	2,330	2,218	2,221	10,900	2,221
2022-07-19	2,258	2,287	2,206	2,230	6,700	2,230
2022-07-15	2,300	2,329	2,214	2,258	7,900	2,258
2022-07-14	2,147	2,331	2,147	2,290	11,400	2,290
2022-07-13	2,171	2,208	2,121	2,197	6,900	2,197
2022-07-12	2,191	2,210	2,142	2,165	13,300	2,165
2022-07-11	2,250	2,459	2,210	2,276	46,800	2,276
2022-07-08	2,091	2,336	2,091	2,179	43,800	2,179
2022-07-07	2,073	2,098	1,995	2,072	11,700	2,072
2022-07-06	1,951	2,068	1,951	2,031	31,600	2,031
2022-07-05	2,020	2,099	1,960	1,960	45,400	1,960
2022-07-04	1,799	1,995	1,775	1,925	57,600	1,925
2022-07-01	1,736	1,783	1,692	1,732	13,000	1,732
2022-06-30	1,766	1,791	1,729	1,734	14,200	1,734
2022-06-29	1,815	1,815	1,719	1,762	18,100	1,762
2022-06-28	1,795	1,858	1,786	1,818	25,200	1,818
2022-06-27	1,826	1,828	1,750	1,790	28,000	1,790
2022-06-24	1,650	1,779	1,650	1,749	46,800	1,749
2022-06-23	1,661	1,683	1,570	1,606	38,400	1,606
2022-06-22	1,728	1,752	1,606	1,648	23,700	1,648
2022-06-21	1,575	1,699	1,552	1,688	33,300	1,688
2022-06-20	1,700	1,722	1,527	1,560	46,800	1,560
2022-06-17	1,675	1,722	1,603	1,665	31,400	1,665
2022-06-16	1,827	1,860	1,731	1,732	12,000	1,732
2022-06-15	1,822	1,865	1,749	1,755	19,500	1,755
2022-06-14	1,802	1,866	1,747	1,819	21,200	1,819
2022-06-13	1,961	1,961	1,802	1,814	31,400	1,814
2022-06-10	1,980	2,065	1,961	1,980	31,900	1,980
2022-06-09	2,016	2,127	2,016	2,026	36,300	2,026
2022-06-08	1,800	2,033	1,800	1,957	61,700	1,957
2022-06-07	1,815	1,823	1,742	1,766	33,500	1,766
2022-06-06	1,778	1,845	1,750	1,812	14,400	1,812
2022-06-03	1,790	1,835	1,775	1,778	19,300	1,778
2022-06-02	1,790	1,802	1,736	1,772	20,800	1,772
2022-06-01	1,816	1,816	1,764	1,802	17,600	1,802
2022-05-31	1,845	1,870	1,755	1,776	25,700	1,776
2022-05-30	1,751	1,880	1,751	1,845	42,700	1,845
2022-05-27	1,713	1,713	1,655	1,671	29,700	1,671
2022-05-26	1,675	1,785	1,664	1,690	51,600	1,690
2022-05-25	1,785	1,785	1,671	1,671	28,900	1,671
2022-05-24	1,886	1,886	1,760	1,761	27,700	1,761
2022-05-23	1,772	1,873	1,770	1,866	24,700	1,866
2022-05-20	1,813	1,813	1,751	1,781	9,600	1,781
2022-05-19	1,733	1,780	1,733	1,750	11,500	1,750
2022-05-18	1,773	1,819	1,740	1,777	15,100	1,777
2022-05-17	1,780	1,807	1,742	1,774	18,800	1,774
2022-05-16	1,818	1,847	1,754	1,818	26,200	1,818
2022-05-13	1,730	1,790	1,730	1,767	25,000	1,767
2022-05-12	1,757	1,765	1,653	1,673	83,200	1,673
2022-05-11	1,907	1,942	1,837	1,837	165,300	1,837
2022-05-10	2,350	2,400	2,222	2,337	32,200	2,337
2022-05-09	2,395	2,417	2,316	2,325	27,700	2,325
2022-05-06	2,487	2,513	2,431	2,431	18,600	2,431
2022-05-02	2,488	2,521	2,400	2,491	17,100	2,491
2022-04-28	2,520	2,520	2,420	2,488	14,300	2,488
2022-04-27	2,588	2,589	2,423	2,470	53,700	2,470
2022-04-26	2,471	2,638	2,471	2,638	71,600	2,638
2022-04-25	2,352	2,379	2,325	2,371	28,100	2,371
2022-04-22	2,436	2,554	2,353	2,402	44,900	2,402
2022-04-21	2,624	2,648	2,512	2,512	22,000	2,512
2022-04-20	2,720	2,725	2,611	2,668	41,700	2,668
2022-04-19	2,585	2,697	2,557	2,697	47,100	2,697
2022-04-18	2,428	2,642	2,425	2,629	44,600	2,629
2022-04-15	2,408	2,484	2,405	2,478	17,100	2,478
2022-04-14	2,530	2,598	2,401	2,521	29,000	2,521
2022-04-13	2,328	2,529	2,328	2,529	39,300	2,529
2022-04-12	2,272	2,323	2,224	2,285	37,000	2,285
2022-04-11	2,412	2,448	2,307	2,322	21,800	2,322
2022-04-08	2,422	2,479	2,328	2,379	28,900	2,379
2022-04-07	2,460	2,490	2,380	2,380	37,600	2,380
2022-04-06	2,650	2,650	2,488	2,559	48,700	2,559
2022-04-05	2,750	2,825	2,689	2,701	34,300	2,701
2022-04-04	2,639	2,728	2,580	2,728	31,700	2,728
2022-04-01	2,640	2,669	2,539	2,619	29,900	2,619
2022-03-31	2,653	2,666	2,567	2,646	28,200	2,646
2022-03-30	2,584	2,733	2,529	2,713	55,100	2,713
2022-03-29	2,374	2,553	2,374	2,534	43,300	2,534
2022-03-28	2,502	2,506	2,328	2,328	44,400	2,328
2022-03-25	2,640	2,665	2,515	2,534	22,700	2,534
2022-03-24	2,487	2,596	2,405	2,596	18,000	2,596
2022-03-23	2,455	2,636	2,455	2,537	30,000	2,537
2022-03-22	2,561	2,580	2,405	2,405	36,700	2,405
2022-03-18	2,411	2,572	2,361	2,560	29,100	2,560
2022-03-17	2,330	2,480	2,330	2,421	38,500	2,421
2022-03-16	2,294	2,300	2,181	2,266	26,700	2,266
2022-03-15	2,160	2,259	2,160	2,256	8,100	2,256
2022-03-14	2,273	2,273	2,175	2,203	8,000	2,203
2022-03-11	2,260	2,260	2,122	2,212	20,600	2,212
2022-03-10	2,196	2,302	2,190	2,260	28,900	2,260
2022-03-09	2,120	2,179	2,072	2,072	24,900	2,072
2022-03-08	2,119	2,239	2,113	2,113	19,100	2,113
2022-03-07	2,210	2,260	2,121	2,176	38,500	2,176
2022-03-04	2,390	2,390	2,267	2,345	33,100	2,345
2022-03-03	2,495	2,550	2,355	2,449	35,700	2,449
2022-03-02	2,456	2,536	2,398	2,455	31,700	2,455
2022-03-01	2,399	2,543	2,399	2,502	60,300	2,502
2022-02-28	2,322	2,405	2,266	2,366	40,600	2,366
2022-02-25	2,250	2,385	2,200	2,366	39,400	2,366
2022-02-24	2,150	2,301	2,149	2,182	45,600	2,182
2022-02-22	2,202	2,270	2,174	2,200	31,500	2,200
2022-02-21	2,273	2,326	2,218	2,283	40,600	2,283
2022-02-18	2,204	2,344	2,204	2,323	40,200	2,323
2022-02-17	2,366	2,407	2,258	2,272	77,200	2,272
2022-02-16	2,393	2,463	2,306	2,343	208,100	2,343
2022-02-15	2,631	2,670	2,543	2,543	83,400	2,543
2022-02-14	2,850	2,850	2,690	2,709	39,400	2,709
2022-02-10	2,800	2,942	2,648	2,910	66,100	2,910
2022-02-09	2,536	2,883	2,469	2,841	132,200	2,841
2022-02-08	3,205	3,235	2,715	2,736	265,000	2,736
2022-02-07	3,505	3,625	3,300	3,415	85,800	3,415
2022-02-04	3,275	3,450	3,160	3,435	39,300	3,435
2022-02-03	3,400	3,450	3,210	3,230	29,800	3,230
2022-02-02	3,500	3,620	3,435	3,480	36,300	3,480
2022-02-01	3,500	3,545	3,335	3,415	45,300	3,415
2022-01-31	3,120	3,390	3,100	3,320	29,500	3,320
2022-01-28	3,070	3,145	2,977	3,050	24,900	3,050
2022-01-27	3,235	3,295	2,986	3,015	50,300	3,015
2022-01-26	3,135	3,325	3,120	3,250	24,000	3,250
2022-01-25	3,325	3,360	3,055	3,120	47,600	3,120
2022-01-24	3,370	3,370	3,175	3,325	47,600	3,325
2022-01-21	3,355	3,410	3,265	3,370	38,500	3,370
2022-01-20	3,300	3,490	3,280	3,465	33,700	3,465
2022-01-19	3,435	3,555	3,280	3,380	30,900	3,380
2022-01-18	3,460	3,705	3,415	3,515	42,100	3,515
2022-01-17	3,665	3,705	3,420	3,445	34,700	3,445
2022-01-14	3,565	3,690	3,505	3,595	29,200	3,595
2022-01-13	3,780	3,845	3,680	3,690	21,600	3,690
2022-01-12	3,705	3,950	3,695	3,850	31,800	3,850
2022-01-11	3,805	3,805	3,450	3,580	50,200	3,580
2022-01-07	3,610	3,780	3,555	3,750	65,500	3,750
2022-01-06	3,705	3,875	3,630	3,640	52,800	3,640
2022-01-05	4,015	4,040	3,830	3,915	52,200	3,915
2022-01-04	4,300	4,400	4,100	4,120	61,300	4,120

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31