7089東証G信用
業種 サービス業
フォースタートアップス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,134 (23/11/08) | 980 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,740 (24/01/12) | 980 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,094 | 1,094 | 1,080 | 1,084 | -6 | -0.6 | 7,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,090 | 1,093 | 1,082 | 1,090 | 0 | 0.0 | 6,100 |
| 5/21 | 1,090 | 1,099 | 1,079 | 1,090 | 0 | 0.0 | 2,700 |
| 5/20 | 1,120 | 1,120 | 1,071 | 1,090 | 0 | 0.0 | 10,900 |
| 5/17 | 1,089 | 1,098 | 1,084 | 1,090 | -9 | -0.8 | 1,500 |
| 5/16 | 1,090 | 1,100 | 1,074 | 1,099 | +9 | +0.8 | 15,200 |
| 5/15 | 1,090 | 1,091 | 1,070 | 1,090 | -10 | -0.9 | 9,600 |
| 5/14 | 1,095 | 1,100 | 1,076 | 1,100 | 0 | 0.0 | 5,900 |
| 5/13 | 1,084 | 1,106 | 1,070 | 1,100 | +17 | +1.6 | 6,700 |
| 5/10 | 1,137 | 1,199 | 1,074 | 1,083 | -60 | -5.3 | 33,600 |
| 5/9 | 1,130 | 1,143 | 1,098 | 1,143 | +21 | +1.9 | 11,800 |
| 5/8 | 1,086 | 1,124 | 1,075 | 1,122 | +46 | +4.3 | 12,300 |
| 5/7 | 1,043 | 1,076 | 1,043 | 1,076 | +32 | +3.1 | 12,700 |
| 5/2 | 1,044 | 1,044 | 1,036 | 1,044 | 0 | 0.0 | 4,800 |
| 5/1 | 1,036 | 1,051 | 1,019 | 1,044 | +8 | +0.8 | 11,200 |
| 4/30 | 1,082 | 1,082 | 1,023 | 1,036 | -41 | -3.8 | 12,700 |
| 4/26 | 1,025 | 1,077 | 1,009 | 1,077 | +62 | +6.1 | 16,400 |
| 4/25 | 1,014 | 1,018 | 993 | 1,015 | 0 | 0.0 | 6,300 |
| 4/24 | 1,013 | 1,015 | 988 | 1,015 | +6 | +0.6 | 6,500 |
| 4/23 | 1,003 | 1,016 | 996 | 1,009 | +9 | +0.9 | 6,800 |
| 4/22 | 1,018 | 1,019 | 998 | 1,000 | +13 | +1.3 | 15,800 |
| 4/19 | 1,049 | 1,049 | 980 | 987 | -63 | -6.0 | 30,700 |
| 4/18 | 1,005 | 1,060 | 999 | 1,050 | +41 | +4.1 | 48,000 |
| 4/17 | 1,057 | 1,061 | 1,009 | 1,009 | -52 | -4.9 | 31,800 |
| 4/16 | 1,088 | 1,088 | 1,050 | 1,061 | -29 | -2.7 | 18,600 |
| 4/15 | 1,100 | 1,100 | 1,077 | 1,090 | -23 | -2.1 | 24,200 |
| 4/12 | 1,140 | 1,140 | 1,105 | 1,113 | -32 | -2.8 | 38,000 |
| 4/11 | 1,150 | 1,155 | 1,138 | 1,145 | -15 | -1.3 | 12,000 |
| 4/10 | 1,172 | 1,172 | 1,155 | 1,160 | -12 | -1.0 | 8,200 |
| 4/9 | 1,180 | 1,180 | 1,150 | 1,172 | -8 | -0.7 | 22,200 |
| 4/8 | 1,200 | 1,200 | 1,175 | 1,180 | -20 | -1.7 | 11,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて