7089 フォースタートアップス(株) 個別株価データ

マザーズ(サービス業)
下記表示年度のCSVデータダウンロードが可能です。
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-03-15 | 1362 | 1543 | 1321 | 1450 | 32100 | 1450 |
2021-03-09 | 1235 | 1248 | 1226 | 1228 | 3000 | 1228 |
2021-03-03 | 1291 | 1310 | 1290 | 1290 | 1200 | 1290 |
2021-02-26 | 1274 | 1276 | 1261 | 1276 | 2300 | 1276 |
2021-02-24 | 1252 | 1281 | 1252 | 1281 | 2900 | 1281 |
2021-02-12 | 1291 | 1294 | 1220 | 1222 | 4400 | 1222 |
2021-02-03 | 1311 | 1316 | 1303 | 1306 | 2700 | 1306 |
2021-02-02 | 1341 | 1344 | 1303 | 1316 | 1600 | 1316 |
2021-02-01 | 1345 | 1361 | 1302 | 1302 | 2100 | 1302 |
2021-01-29 | 1360 | 1369 | 1340 | 1341 | 1400 | 1341 |
2021-01-28 | 1339 | 1370 | 1339 | 1370 | 2400 | 1370 |
2021-01-27 | 1370 | 1370 | 1339 | 1347 | 2600 | 1347 |
2021-01-26 | 1378 | 1378 | 1340 | 1340 | 5000 | 1340 |
2021-01-25 | 1368 | 1381 | 1318 | 1378 | 6200 | 1378 |
2021-01-22 | 1350 | 1363 | 1322 | 1360 | 4600 | 1360 |
2021-01-21 | 1369 | 1369 | 1331 | 1345 | 12600 | 1345 |
2021-01-20 | 1336 | 1336 | 1289 | 1304 | 2800 | 1304 |
2021-01-19 | 1338 | 1338 | 1297 | 1297 | 3600 | 1297 |
2021-01-18 | 1313 | 1321 | 1305 | 1308 | 5400 | 1308 |
2021-01-14 | 1380 | 1380 | 1355 | 1356 | 3500 | 1356 |
2021-01-12 | 1337 | 1350 | 1337 | 1345 | 4400 | 1345 |
2021-01-08 | 1300 | 1328 | 1268 | 1313 | 3900 | 1313 |
2021-01-07 | 1300 | 1315 | 1282 | 1309 | 5200 | 1309 |
2021-01-06 | 1276 | 1305 | 1276 | 1300 | 7400 | 1300 |
2021-01-05 | 1255 | 1278 | 1251 | 1275 | 5300 | 1275 |
2021-01-04 | 1275 | 1275 | 1237 | 1237 | 4500 | 1237 |
2021-01-04 | 1275 | 1275 | 1237 | 1237 | 4500 | 1237 |
2021-01-04 | 1275 | 1275 | 1237 | 1237 | 4500 | 1237 |
2021-01-04 | 1275 | 1275 | 1237 | 1237 | 4500 | 1237 |
2021-01-04 | 1275 | 1275 | 1237 | 1237 | 4500 | 1237 |
2020-12-30 | 1222 | 1290 | 1222 | 1232 | 4200 | 1232 |
2020-12-28 | 1210 | 1211 | 1185 | 1191 | 7300 | 1191 |
2020-12-25 | 1199 | 1199 | 1174 | 1191 | 6500 | 1191 |
2020-12-24 | 1194 | 1224 | 1183 | 1192 | 6400 | 1192 |
2020-12-22 | 1256 | 1274 | 1184 | 1197 | 10800 | 1197 |
2020-12-21 | 1286 | 1286 | 1254 | 1254 | 3900 | 1254 |
2020-12-18 | 1284 | 1291 | 1252 | 1276 | 2700 | 1276 |
2020-12-17 | 1300 | 1300 | 1250 | 1264 | 5900 | 1264 |
2020-12-16 | 1203 | 1244 | 1203 | 1244 | 7100 | 1244 |
2020-12-15 | 1216 | 1216 | 1197 | 1210 | 4100 | 1210 |
2020-12-14 | 1201 | 1221 | 1199 | 1220 | 4500 | 1220 |
2020-12-11 | 1231 | 1231 | 1201 | 1204 | 3700 | 1204 |
2020-12-10 | 1212 | 1239 | 1210 | 1210 | 1200 | 1210 |
2020-12-09 | 1203 | 1232 | 1203 | 1215 | 3300 | 1215 |
2020-12-08 | 1230 | 1241 | 1210 | 1224 | 2400 | 1224 |
2020-12-07 | 1271 | 1271 | 1227 | 1249 | 2700 | 1249 |
2020-12-04 | 1309 | 1309 | 1256 | 1271 | 3100 | 1271 |
2020-12-03 | 1302 | 1306 | 1245 | 1285 | 16200 | 1285 |
2020-12-02 | 1202 | 1290 | 1202 | 1290 | 11400 | 1290 |
2020-12-01 | 1238 | 1244 | 1210 | 1215 | 12600 | 1215 |
2020-11-30 | 1267 | 1293 | 1257 | 1257 | 7000 | 1257 |
2020-11-27 | 1261 | 1303 | 1238 | 1265 | 9100 | 1265 |
2020-11-26 | 1293 | 1312 | 1253 | 1280 | 8000 | 1280 |
2020-11-25 | 1239 | 1313 | 1239 | 1278 | 8700 | 1278 |
2020-11-24 | 1230 | 1259 | 1230 | 1230 | 5600 | 1230 |
2020-11-20 | 1248 | 1248 | 1221 | 1230 | 3600 | 1230 |
2020-11-19 | 1222 | 1242 | 1188 | 1218 | 7800 | 1218 |
2020-11-18 | 1211 | 1249 | 1211 | 1219 | 10200 | 1219 |
2020-11-17 | 1220 | 1257 | 1203 | 1250 | 11200 | 1250 |
2020-11-16 | 1240 | 1290 | 1236 | 1265 | 11800 | 1265 |
2020-11-13 | 1280 | 1310 | 1265 | 1270 | 12700 | 1270 |
2020-11-12 | 1338 | 1376 | 1326 | 1330 | 9400 | 1330 |
2020-11-11 | 1309 | 1414 | 1309 | 1398 | 13100 | 1398 |
2020-11-10 | 1449 | 1460 | 1377 | 1399 | 8700 | 1399 |
2020-11-09 | 1371 | 1423 | 1302 | 1419 | 29000 | 1419 |
2020-11-06 | 1526 | 1534 | 1504 | 1528 | 4000 | 1528 |
2020-11-05 | 1545 | 1545 | 1459 | 1496 | 8300 | 1496 |
2020-11-04 | 1491 | 1538 | 1490 | 1524 | 4200 | 1524 |
2020-11-02 | 1450 | 1499 | 1450 | 1461 | 4300 | 1461 |
2020-10-30 | 1580 | 1580 | 1450 | 1450 | 15900 | 1450 |
2020-10-29 | 1589 | 1589 | 1545 | 1580 | 3700 | 1580 |
2020-10-28 | 1590 | 1623 | 1540 | 1600 | 9400 | 1600 |
2020-10-27 | 1601 | 1640 | 1597 | 1600 | 7600 | 1600 |
2020-10-26 | 1663 | 1667 | 1616 | 1622 | 5800 | 1622 |
2020-10-23 | 1690 | 1704 | 1655 | 1693 | 7400 | 1693 |
2020-10-22 | 1679 | 1711 | 1650 | 1684 | 22000 | 1684 |
2020-10-21 | 1708 | 1736 | 1675 | 1694 | 9500 | 1694 |
2020-10-20 | 1670 | 1709 | 1670 | 1691 | 7500 | 1691 |
2020-10-19 | 1670 | 1694 | 1634 | 1675 | 12300 | 1675 |
2020-10-16 | 1748 | 1748 | 1638 | 1661 | 27500 | 1661 |
2020-10-15 | 1719 | 1748 | 1695 | 1712 | 22600 | 1712 |
2020-10-14 | 1687 | 1726 | 1680 | 1697 | 21000 | 1697 |
2020-10-13 | 1699 | 1724 | 1680 | 1700 | 21900 | 1700 |
2020-10-12 | 1672 | 1725 | 1671 | 1682 | 10100 | 1682 |
2020-10-09 | 1680 | 1720 | 1660 | 1686 | 7900 | 1686 |
2020-10-08 | 1685 | 1750 | 1674 | 1691 | 13300 | 1691 |
2020-10-07 | 1696 | 1723 | 1662 | 1697 | 5200 | 1697 |
2020-10-06 | 1701 | 1752 | 1644 | 1698 | 35400 | 1698 |
2020-10-05 | 1661 | 1746 | 1640 | 1701 | 19700 | 1701 |
2020-10-02 | 1718 | 1848 | 1632 | 1661 | 47900 | 1661 |
2020-09-30 | 1651 | 1827 | 1631 | 1755 | 57200 | 1755 |
2020-09-29 | 1633 | 1719 | 1626 | 1650 | 30900 | 1650 |
2020-09-28 | 1677 | 1686 | 1601 | 1633 | 22300 | 1633 |
2020-09-25 | 1620 | 1680 | 1533 | 1637 | 43400 | 1637 |
2020-09-24 | 1700 | 1768 | 1617 | 1617 | 23900 | 1617 |
2020-09-23 | 1800 | 1800 | 1730 | 1730 | 7300 | 1730 |
2020-09-18 | 1722 | 1755 | 1722 | 1748 | 5300 | 1748 |
2020-09-17 | 1701 | 1733 | 1701 | 1719 | 3300 | 1719 |
2020-09-16 | 1690 | 1738 | 1690 | 1714 | 9900 | 1714 |
2020-09-15 | 1685 | 1709 | 1685 | 1697 | 2800 | 1697 |
2020-09-14 | 1655 | 1716 | 1655 | 1702 | 10900 | 1702 |
2020-09-11 | 1743 | 1743 | 1645 | 1671 | 13100 | 1671 |
2020-09-10 | 1737 | 1747 | 1710 | 1710 | 6800 | 1710 |
2020-09-09 | 1751 | 1751 | 1695 | 1710 | 7300 | 1710 |
2020-09-08 | 1810 | 1810 | 1755 | 1766 | 7400 | 1766 |
2020-09-07 | 1708 | 1797 | 1701 | 1797 | 11600 | 1797 |
2020-09-04 | 1756 | 1769 | 1702 | 1748 | 6400 | 1748 |
2020-09-03 | 1762 | 1814 | 1740 | 1792 | 16500 | 1792 |
2020-09-02 | 1744 | 1767 | 1740 | 1750 | 8000 | 1750 |
2020-09-01 | 1734 | 1764 | 1734 | 1745 | 6000 | 1745 |
2020-08-31 | 1769 | 1779 | 1701 | 1773 | 8100 | 1773 |
2020-08-28 | 1763 | 1790 | 1685 | 1741 | 24500 | 1741 |
2020-08-27 | 1870 | 1870 | 1739 | 1739 | 25400 | 1739 |
2020-08-26 | 1776 | 1877 | 1776 | 1875 | 43900 | 1875 |
2020-08-25 | 1800 | 1850 | 1765 | 1781 | 33300 | 1781 |
2020-08-24 | 1771 | 1790 | 1735 | 1744 | 8000 | 1744 |
2020-08-21 | 1774 | 1800 | 1740 | 1788 | 15700 | 1788 |
2020-08-20 | 1692 | 1745 | 1650 | 1737 | 7900 | 1737 |
2020-08-19 | 1640 | 1699 | 1631 | 1680 | 7800 | 1680 |
2020-08-18 | 1701 | 1719 | 1630 | 1630 | 11300 | 1630 |
2020-08-17 | 1681 | 1742 | 1681 | 1720 | 4400 | 1720 |
2020-08-14 | 1751 | 1759 | 1650 | 1696 | 12300 | 1696 |
2020-08-13 | 1800 | 1805 | 1760 | 1760 | 10100 | 1760 |
2020-08-12 | 1754 | 1799 | 1754 | 1799 | 9400 | 1799 |
2020-08-11 | 1745 | 1772 | 1710 | 1754 | 9200 | 1754 |
2020-08-07 | 1747 | 1749 | 1600 | 1713 | 26100 | 1713 |
2020-08-06 | 1617 | 1782 | 1589 | 1707 | 70800 | 1707 |
2020-08-05 | 1519 | 1630 | 1519 | 1577 | 7000 | 1577 |
2020-08-04 | 1535 | 1550 | 1519 | 1519 | 2200 | 1519 |
2020-08-03 | 1580 | 1600 | 1550 | 1569 | 4700 | 1569 |
2020-07-31 | 1599 | 1599 | 1530 | 1542 | 5900 | 1542 |
2020-07-30 | 1620 | 1620 | 1557 | 1576 | 7700 | 1576 |
2020-07-29 | 1600 | 1641 | 1506 | 1601 | 6600 | 1601 |
2020-07-28 | 1650 | 1660 | 1602 | 1635 | 5800 | 1635 |
2020-07-27 | 1653 | 1688 | 1646 | 1650 | 3500 | 1650 |
2020-07-22 | 1659 | 1691 | 1632 | 1691 | 4700 | 1691 |
2020-07-21 | 1650 | 1715 | 1645 | 1699 | 4400 | 1699 |
2020-07-20 | 1660 | 1679 | 1631 | 1643 | 5900 | 1643 |
2020-07-17 | 1658 | 1658 | 1626 | 1650 | 4600 | 1650 |
2020-07-16 | 1630 | 1666 | 1630 | 1658 | 5100 | 1658 |
2020-07-15 | 1640 | 1642 | 1630 | 1630 | 6000 | 1630 |
2020-07-14 | 1631 | 1650 | 1614 | 1640 | 2300 | 1640 |
2020-07-13 | 1692 | 1700 | 1630 | 1637 | 1400 | 1637 |
2020-07-10 | 1700 | 1710 | 1692 | 1692 | 1400 | 1692 |
2020-07-09 | 1787 | 1788 | 1692 | 1692 | 4600 | 1692 |
2020-07-08 | 1715 | 1755 | 1679 | 1755 | 6800 | 1755 |
2020-07-07 | 1691 | 1720 | 1671 | 1709 | 4200 | 1709 |
2020-07-06 | 1610 | 1670 | 1610 | 1651 | 5900 | 1651 |
2020-07-03 | 1698 | 1700 | 1601 | 1610 | 13100 | 1610 |
2020-07-02 | 1700 | 1700 | 1580 | 1697 | 14100 | 1697 |
2020-07-01 | 1780 | 1780 | 1671 | 1710 | 7500 | 1710 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-30 | 1777 | 1815 | 1775 | 1790 | 10400 | 1790 |
2020-06-29 | 1811 | 1820 | 1751 | 1791 | 11200 | 1791 |
2020-06-26 | 1803 | 1831 | 1803 | 1806 | 8600 | 1806 |
2020-06-25 | 1847 | 1847 | 1807 | 1807 | 6300 | 1807 |
2020-06-24 | 1875 | 1894 | 1851 | 1880 | 6700 | 1880 |
2020-06-23 | 1898 | 1943 | 1811 | 1900 | 32100 | 1900 |
2020-06-22 | 1881 | 1980 | 1851 | 1875 | 23900 | 1875 |
2020-06-19 | 1709 | 1980 | 1700 | 1921 | 86800 | 1921 |
2020-06-18 | 1708 | 1717 | 1670 | 1681 | 2800 | 1681 |
2020-06-17 | 1703 | 1714 | 1673 | 1700 | 4200 | 1700 |
2020-06-16 | 1660 | 1735 | 1660 | 1735 | 6000 | 1735 |
2020-06-15 | 1700 | 1713 | 1628 | 1628 | 18600 | 1628 |
2020-06-12 | 1708 | 1729 | 1611 | 1717 | 26100 | 1717 |
2020-06-11 | 1798 | 1840 | 1761 | 1770 | 24300 | 1770 |
2020-06-10 | 1797 | 1834 | 1790 | 1800 | 8900 | 1800 |
2020-06-09 | 1821 | 1864 | 1782 | 1837 | 17500 | 1837 |
2020-06-08 | 1820 | 1820 | 1760 | 1800 | 17000 | 1800 |
2020-06-05 | 1750 | 1819 | 1750 | 1805 | 13600 | 1805 |
2020-06-04 | 1780 | 1801 | 1760 | 1776 | 13200 | 1776 |
2020-06-03 | 1888 | 1890 | 1783 | 1788 | 22900 | 1788 |
2020-06-02 | 1877 | 1966 | 1800 | 1826 | 71500 | 1826 |
2020-06-01 | 1788 | 1885 | 1752 | 1858 | 90900 | 1858 |
2020-05-29 | 1704 | 1708 | 1641 | 1673 | 8100 | 1673 |
2020-05-28 | 1760 | 1768 | 1601 | 1689 | 14000 | 1689 |
2020-05-27 | 1715 | 1730 | 1690 | 1724 | 6000 | 1724 |
2020-05-26 | 1789 | 1800 | 1680 | 1710 | 33000 | 1710 |
2020-05-25 | 1766 | 1794 | 1701 | 1772 | 18300 | 1772 |
2020-05-22 | 1768 | 1800 | 1730 | 1762 | 29300 | 1762 |
2020-05-21 | 1691 | 1786 | 1691 | 1737 | 33200 | 1737 |
2020-05-20 | 1556 | 1799 | 1550 | 1683 | 48800 | 1683 |
2020-05-19 | 1559 | 1568 | 1530 | 1544 | 6400 | 1544 |
2020-05-18 | 1542 | 1544 | 1514 | 1539 | 3900 | 1539 |
2020-05-15 | 1599 | 1599 | 1502 | 1502 | 10300 | 1502 |
2020-05-14 | 1560 | 1596 | 1550 | 1559 | 10700 | 1559 |
2020-05-13 | 1590 | 1649 | 1581 | 1581 | 8700 | 1581 |
2020-05-12 | 1620 | 1632 | 1554 | 1592 | 20100 | 1592 |
2020-05-11 | 1532 | 1749 | 1532 | 1700 | 41800 | 1700 |
2020-05-08 | 1595 | 1595 | 1451 | 1499 | 26400 | 1499 |
2020-05-07 | 1619 | 1619 | 1540 | 1566 | 12800 | 1566 |
2020-05-01 | 1601 | 1608 | 1559 | 1579 | 11500 | 1579 |
2020-04-30 | 1570 | 1613 | 1561 | 1602 | 15600 | 1602 |
2020-04-28 | 1545 | 1630 | 1540 | 1554 | 15400 | 1554 |
2020-04-27 | 1523 | 1564 | 1520 | 1545 | 9000 | 1545 |
2020-04-24 | 1510 | 1559 | 1500 | 1505 | 18900 | 1505 |
2020-04-23 | 1571 | 1597 | 1501 | 1533 | 24700 | 1533 |
2020-04-22 | 1656 | 1656 | 1450 | 1490 | 60200 | 1490 |
2020-04-21 | 1921 | 2000 | 1680 | 1680 | 84700 | 1680 |
2020-04-20 | 1801 | 2173 | 1801 | 1801 | 213200 | 1801 |
2020-04-17 | 1828 | 1890 | 1784 | 1785 | 24100 | 1785 |
2020-04-16 | 1863 | 1870 | 1764 | 1803 | 49500 | 1803 |
2020-04-15 | 1750 | 1948 | 1750 | 1840 | 63100 | 1840 |
2020-04-14 | 1746 | 1850 | 1710 | 1771 | 25000 | 1771 |
2020-04-13 | 1838 | 1838 | 1750 | 1765 | 29400 | 1765 |
2020-04-10 | 1730 | 1798 | 1701 | 1798 | 37700 | 1798 |
2020-04-09 | 1624 | 1699 | 1583 | 1691 | 32400 | 1691 |
2020-04-08 | 1450 | 1550 | 1450 | 1505 | 12100 | 1505 |
2020-04-07 | 1466 | 1495 | 1438 | 1450 | 3000 | 1450 |
2020-04-06 | 1397 | 1491 | 1397 | 1436 | 4400 | 1436 |
2020-04-03 | 1510 | 1510 | 1465 | 1504 | 4900 | 1504 |
2020-04-02 | 1495 | 1514 | 1402 | 1514 | 8200 | 1514 |
2020-04-01 | 1452 | 1587 | 1440 | 1510 | 18500 | 1510 |
2020-03-31 | 1299 | 1549 | 1250 | 1510 | 30400 | 1510 |
2020-03-30 | 1315 | 1315 | 1203 | 1270 | 11800 | 1270 |
2020-03-27 | 1301 | 1353 | 1228 | 1303 | 20000 | 1303 |
2020-03-26 | 1450 | 1457 | 1300 | 1300 | 25000 | 1300 |
2020-03-25 | 1546 | 1565 | 1430 | 1500 | 24700 | 1500 |
2020-03-24 | 1508 | 1650 | 1401 | 1441 | 54300 | 1441 |
2020-03-23 | 1492 | 1588 | 1452 | 1493 | 46800 | 1493 |
2020-03-19 | 1710 | 1790 | 1403 | 1572 | 146900 | 1572 |
2020-03-18 | 1800 | 1865 | 1634 | 1750 | 150200 | 1750 |
2020-03-17 | 1788 | 1941 | 1760 | 1820 | 170400 | 1820 |
2020-03-16 | 2150 | 2272 | 1790 | 1942 | 1012900 | 1942 |
2020-03-13 | 1628 | 2028 | 1610 | 2000 | 1044700 | 2000 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。