！決算発表予定日 2024/05/09
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,018 | 1,077 | 988 | 1,077 | +90 | +9.1 | 68,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,100 | 1,100 | 980 | 987 | -126 | -11.3 | 153,300 |
| 4/12 | 1,200 | 1,200 | 1,105 | 1,113 | -87 | -7.3 | 91,600 |
| 4/5 | 1,276 | 1,276 | 1,175 | 1,200 | -46 | -3.7 | 85,700 |
| 3/29 | 1,307 | 1,324 | 1,213 | 1,246 | -72 | -5.5 | 97,900 |
| 3/22 | 1,302 | 1,320 | 1,295 | 1,318 | +9 | +0.7 | 77,200 |
| 3/15 | 1,300 | 1,479 | 1,260 | 1,309 | -51 | -3.8 | 284,900 |
| 3/8 | 1,300 | 1,436 | 1,300 | 1,360 | +47 | +3.6 | 129,400 |
| 3/1 | 1,464 | 1,475 | 1,295 | 1,313 | -152 | -10.4 | 153,800 |
| 2/22 | 1,343 | 1,478 | 1,343 | 1,465 | +111 | +8.2 | 25,500 |
| 2/16 | 1,472 | 1,478 | 1,332 | 1,354 | -138 | -9.3 | 33,100 |
| 2/9 | 1,651 | 1,710 | 1,492 | 1,492 | -162 | -9.8 | 60,600 |
| 2/2 | 1,670 | 1,699 | 1,643 | 1,654 | -16 | -1.0 | 15,100 |
| 1/26 | 1,700 | 1,700 | 1,638 | 1,670 | -27 | -1.6 | 47,100 |
| 1/19 | 1,700 | 1,718 | 1,689 | 1,697 | -1 | -0.1 | 11,800 |
| 1/12 | 1,691 | 1,740 | 1,675 | 1,698 | +9 | +0.5 | 15,000 |
| 1/5 | 1,739 | 1,739 | 1,661 | 1,689 | -50 | -2.9 | 8,900 |
| 12/29 | 1,686 | 1,744 | 1,646 | 1,739 | +69 | +4.1 | 19,200 |
| 12/22 | 1,700 | 1,742 | 1,607 | 1,670 | -10 | -0.6 | 28,000 |
| 12/15 | 1,789 | 1,800 | 1,658 | 1,680 | -101 | -5.7 | 42,900 |
| 12/8 | 1,807 | 1,845 | 1,770 | 1,781 | -25 | -1.4 | 28,400 |
| 12/1 | 1,861 | 1,867 | 1,782 | 1,806 | -59 | -3.2 | 24,400 |
| 11/24 | 1,894 | 1,915 | 1,840 | 1,865 | -36 | -1.9 | 22,500 |
| 11/17 | 1,993 | 1,993 | 1,827 | 1,901 | -73 | -3.7 | 53,800 |
| 11/10 | 1,913 | 2,134 | 1,870 | 1,974 | +62 | +3.2 | 99,600 |
| 11/2 | 1,841 | 1,938 | 1,756 | 1,912 | +71 | +3.9 | 25,900 |
| 10/27 | 1,841 | 1,945 | 1,809 | 1,841 | +1 | +0.1 | 24,800 |
| 10/20 | 1,824 | 1,915 | 1,780 | 1,840 | +16 | +0.9 | 31,500 |
| 10/13 | 1,810 | 1,911 | 1,810 | 1,824 | +19 | +1.1 | 31,900 |
| 10/6 | 1,860 | 1,860 | 1,734 | 1,805 | -72 | -3.8 | 23,800 |
| 9/29 | 1,903 | 1,920 | 1,801 | 1,877 | -62 | -3.2 | 34,900 |
▶︎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