フォーサイド
2330スタンダード/情報･通信業/Forside Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 116.0 | 119.0 | 115.0 | 119.0 | +3.0 | +2.59% | 175,900 |
| 2026-03-12 | 118.0 | 118.0 | 114.0 | 116.0 | -1.0 | -0.85% | 350,100 |
| 2026-03-11 | 117.0 | 119.0 | 117.0 | 117.0 | 0.0 | 0.00% | 168,800 |
| 2026-03-10 | 115.0 | 117.0 | 114.0 | 117.0 | +5.0 | +4.46% | 159,200 |
| 2026-03-09 | 113.0 | 113.0 | 110.0 | 112.0 | -3.0 | -2.61% | 449,000 |
| 2026-03-06 | 116.0 | 118.0 | 115.0 | 115.0 | -1.0 | -0.86% | 273,800 |
| 2026-03-05 | 113.0 | 117.0 | 113.0 | 116.0 | +5.0 | +4.50% | 361,300 |
| 2026-03-04 | 112.0 | 114.0 | 109.0 | 111.0 | -1.0 | -0.89% | 539,500 |
| 2026-03-03 | 116.0 | 118.0 | 112.0 | 112.0 | -4.0 | -3.45% | 744,300 |
| 2026-03-02 | 119.0 | 119.0 | 116.0 | 116.0 | -4.0 | -3.33% | 505,100 |
| 2026-02-27 | 122.0 | 123.0 | 120.0 | 120.0 | -1.0 | -0.83% | 207,800 |
| 2026-02-26 | 121.0 | 124.0 | 120.0 | 121.0 | +1.0 | +0.83% | 253,200 |
| 2026-02-25 | 118.0 | 122.0 | 118.0 | 120.0 | +2.0 | +1.69% | 392,100 |
| 2026-02-24 | 122.0 | 122.0 | 118.0 | 118.0 | -4.0 | -3.28% | 564,900 |
| 2026-02-20 | 125.0 | 127.0 | 122.0 | 122.0 | -5.0 | -3.94% | 551,300 |
| 2026-02-19 | 128.0 | 128.0 | 125.0 | 127.0 | 0.0 | 0.00% | 544,300 |
| 2026-02-18 | 128.0 | 130.0 | 126.0 | 127.0 | +2.0 | +1.60% | 1,202,400 |
| 2026-02-17 | 131.0 | 132.0 | 124.0 | 125.0 | -6.0 | -4.58% | 2,422,500 |
| 2026-02-16 | 131.0 | 141.0 | 131.0 | 131.0 | -50.0 | -27.62% | 3,754,900 |
| 2026-02-13 | 167.0 | 185.0 | 165.0 | 181.0 | +11.0 | +6.47% | 2,345,000 |
| 2026-02-12 | 166.0 | 173.0 | 166.0 | 170.0 | +4.0 | +2.41% | 592,800 |
| 2026-02-10 | 164.0 | 168.0 | 164.0 | 166.0 | +2.0 | +1.22% | 261,400 |
| 2026-02-09 | 168.0 | 168.0 | 163.0 | 164.0 | -1.0 | -0.61% | 322,400 |
| 2026-02-06 | 167.0 | 167.0 | 161.0 | 165.0 | -2.0 | -1.20% | 443,100 |
| 2026-02-05 | 164.0 | 168.0 | 163.0 | 167.0 | +2.0 | +1.21% | 281,900 |
| 2026-02-04 | 164.0 | 165.0 | 163.0 | 165.0 | -1.0 | -0.60% | 169,400 |
| 2026-02-03 | 165.0 | 167.0 | 162.0 | 166.0 | +1.0 | +0.61% | 336,900 |
| 2026-02-02 | 168.0 | 168.0 | 165.0 | 165.0 | -3.0 | -1.79% | 250,200 |
| 2026-01-30 | 167.0 | 170.0 | 166.0 | 168.0 | -1.0 | -0.59% | 199,200 |
| 2026-01-29 | 166.0 | 169.0 | 164.0 | 169.0 | +2.0 | +1.20% | 211,000 |
| 2026-01-28 | 171.0 | 171.0 | 167.0 | 167.0 | -4.0 | -2.34% | 334,700 |
| 2026-01-27 | 172.0 | 173.0 | 171.0 | 171.0 | -1.0 | -0.58% | 78,100 |
| 2026-01-26 | 173.0 | 174.0 | 171.0 | 172.0 | -3.0 | -1.71% | 160,500 |
| 2026-01-23 | 172.0 | 178.0 | 172.0 | 175.0 | +4.0 | +2.34% | 179,700 |
| 2026-01-22 | 173.0 | 174.0 | 171.0 | 171.0 | -3.0 | -1.72% | 199,100 |
| 2026-01-21 | 173.0 | 174.0 | 170.0 | 174.0 | -2.0 | -1.14% | 376,400 |
| 2026-01-20 | 179.0 | 179.0 | 175.0 | 176.0 | -4.0 | -2.22% | 308,800 |
| 2026-01-19 | 181.0 | 181.0 | 177.0 | 180.0 | -1.0 | -0.55% | 234,800 |
| 2026-01-16 | 184.0 | 184.0 | 176.0 | 181.0 | +1.0 | +0.56% | 526,300 |
| 2026-01-15 | 175.0 | 180.0 | 172.0 | 180.0 | +8.0 | +4.65% | 469,300 |
| 2026-01-14 | 174.0 | 176.0 | 172.0 | 172.0 | -1.0 | -0.58% | 175,000 |
| 2026-01-13 | 173.0 | 175.0 | 171.0 | 173.0 | +2.0 | +1.17% | 215,500 |
| 2026-01-09 | 171.0 | 172.0 | 170.0 | 171.0 | 0.0 | 0.00% | 114,400 |
| 2026-01-08 | 173.0 | 174.0 | 170.0 | 171.0 | -2.0 | -1.16% | 245,900 |
| 2026-01-07 | 168.0 | 175.0 | 166.0 | 173.0 | +6.0 | +3.59% | 269,400 |
| 2026-01-06 | 169.0 | 170.0 | 167.0 | 167.0 | +2.0 | +1.21% | 346,100 |
| 2026-01-05 | 162.0 | 167.0 | 162.0 | 165.0 | +4.0 | +2.48% | 297,200 |
| 2025-12-30 | 164.0 | 165.0 | 161.0 | 161.0 | -3.0 | -1.83% | 346,400 |
| 2025-12-29 | 163.0 | 168.0 | 162.0 | 164.0 | -2.0 | -1.20% | 276,300 |
| 2025-12-26 | 166.0 | 169.0 | 164.0 | 166.0 | 0.0 | 0.00% | 498,400 |
| 2025-12-25 | 166.0 | 168.0 | 165.0 | 166.0 | +1.0 | +0.61% | 417,500 |
| 2025-12-24 | 165.0 | 168.0 | 163.0 | 165.0 | 0.0 | 0.00% | 270,000 |
| 2025-12-23 | 164.0 | 172.0 | 164.0 | 165.0 | +2.0 | +1.23% | 367,100 |
| 2025-12-22 | 163.0 | 163.0 | 160.0 | 163.0 | 0.0 | 0.00% | 265,500 |
| 2025-12-19 | 165.0 | 165.0 | 162.0 | 163.0 | +2.0 | +1.24% | 470,700 |
| 2025-12-18 | 164.0 | 165.0 | 161.0 | 161.0 | -5.0 | -3.01% | 349,100 |
| 2025-12-17 | 176.0 | 177.0 | 163.0 | 166.0 | -11.0 | -6.21% | 1,215,900 |
| 2025-12-16 | 183.0 | 183.0 | 177.0 | 177.0 | -6.0 | -3.28% | 210,200 |
| 2025-12-15 | 176.0 | 185.0 | 176.0 | 183.0 | +6.0 | +3.39% | 359,400 |
| 2025-12-12 | 179.0 | 181.0 | 175.0 | 177.0 | +1.0 | +0.57% | 363,400 |
| 2025-12-11 | 184.0 | 184.0 | 176.0 | 176.0 | -5.0 | -2.76% | 294,600 |
| 2025-12-10 | 176.0 | 183.0 | 176.0 | 181.0 | +6.0 | +3.43% | 294,200 |
| 2025-12-09 | 179.0 | 181.0 | 175.0 | 175.0 | -4.0 | -2.23% | 211,500 |
| 2025-12-08 | 174.0 | 181.0 | 172.0 | 179.0 | +5.0 | +2.87% | 357,400 |
| 2025-12-05 | 178.0 | 180.0 | 170.0 | 174.0 | -4.0 | -2.25% | 781,800 |
| 2025-12-04 | 176.0 | 180.0 | 176.0 | 178.0 | 0.0 | 0.00% | 341,800 |
| 2025-12-03 | 181.0 | 182.0 | 176.0 | 178.0 | -4.0 | -2.20% | 434,800 |
| 2025-12-02 | 186.0 | 188.0 | 182.0 | 182.0 | -4.0 | -2.15% | 321,200 |
| 2025-12-01 | 192.0 | 192.0 | 186.0 | 186.0 | -2.0 | -1.06% | 340,600 |
| 2025-11-28 | 186.0 | 190.0 | 185.0 | 188.0 | +2.0 | +1.08% | 268,300 |
| 2025-11-27 | 186.0 | 189.0 | 184.0 | 186.0 | +2.0 | +1.09% | 347,900 |
| 2025-11-26 | 179.0 | 185.0 | 178.0 | 184.0 | +4.0 | +2.22% | 295,200 |
| 2025-11-25 | 190.0 | 191.0 | 179.0 | 180.0 | -7.0 | -3.74% | 746,500 |
| 2025-11-21 | 184.0 | 190.0 | 184.0 | 187.0 | -2.0 | -1.06% | 391,500 |
| 2025-11-20 | 187.0 | 190.0 | 184.0 | 189.0 | +7.0 | +3.85% | 642,400 |
| 2025-11-19 | 190.0 | 193.0 | 182.0 | 182.0 | -3.0 | -1.62% | 1,062,800 |
| 2025-11-18 | 196.0 | 200.0 | 185.0 | 185.0 | -17.0 | -8.42% | 1,852,800 |
| 2025-11-17 | 209.0 | 210.0 | 201.0 | 202.0 | -10.0 | -4.72% | 814,700 |
| 2025-11-14 | 217.0 | 221.0 | 209.0 | 212.0 | -21.0 | -9.01% | 1,909,300 |
| 2025-11-13 | 234.0 | 238.0 | 230.0 | 233.0 | -1.0 | -0.43% | 1,304,300 |
| 2025-11-12 | 225.0 | 236.0 | 225.0 | 234.0 | +10.0 | +4.46% | 655,900 |
| 2025-11-11 | 225.0 | 227.0 | 223.0 | 224.0 | +1.0 | +0.45% | 434,500 |
| 2025-11-10 | 213.0 | 224.0 | 213.0 | 223.0 | +10.0 | +4.69% | 557,900 |
| 2025-11-07 | 213.0 | 213.0 | 208.0 | 213.0 | -2.0 | -0.93% | 238,000 |
| 2025-11-06 | 215.0 | 217.0 | 212.0 | 215.0 | +3.0 | +1.42% | 189,300 |
| 2025-11-05 | 217.0 | 218.0 | 208.0 | 212.0 | -6.0 | -2.75% | 458,400 |
| 2025-11-04 | 220.0 | 225.0 | 218.0 | 218.0 | +2.0 | +0.93% | 371,700 |
| 2025-10-31 | 210.0 | 216.0 | 210.0 | 216.0 | +7.0 | +3.35% | 262,700 |
| 2025-10-30 | 209.0 | 212.0 | 207.0 | 209.0 | +2.0 | +0.97% | 247,000 |
| 2025-10-29 | 215.0 | 216.0 | 207.0 | 207.0 | -8.0 | -3.72% | 438,200 |
| 2025-10-28 | 224.0 | 224.0 | 215.0 | 215.0 | -9.0 | -4.02% | 368,700 |
| 2025-10-27 | 224.0 | 228.0 | 224.0 | 224.0 | 0.0 | 0.00% | 328,800 |
| 2025-10-24 | 225.0 | 227.0 | 222.0 | 224.0 | +1.0 | +0.45% | 373,400 |
| 2025-10-23 | 231.0 | 233.0 | 222.0 | 223.0 | -8.0 | -3.46% | 982,300 |
| 2025-10-22 | 218.0 | 235.0 | 218.0 | 231.0 | +15.0 | +6.94% | 975,300 |
| 2025-10-21 | 219.0 | 224.0 | 216.0 | 216.0 | 0.0 | 0.00% | 641,600 |
| 2025-10-20 | 212.0 | 217.0 | 212.0 | 216.0 | +6.0 | +2.86% | 351,800 |
| 2025-10-17 | 212.0 | 215.0 | 209.0 | 210.0 | -2.0 | -0.94% | 399,500 |
| 2025-10-16 | 211.0 | 217.0 | 210.0 | 212.0 | +2.0 | +0.95% | 657,900 |
| 2025-10-15 | 205.0 | 210.0 | 203.0 | 210.0 | +14.0 | +7.14% | 494,000 |
| 2025-10-14 | 207.0 | 208.0 | 195.0 | 196.0 | -15.0 | -7.11% | 1,031,100 |
| 2025-10-10 | 212.0 | 214.0 | 211.0 | 211.0 | -3.0 | -1.40% | 255,500 |
| 2025-10-09 | 211.0 | 215.0 | 208.0 | 214.0 | +3.0 | +1.42% | 354,700 |
| 2025-10-08 | 213.0 | 217.0 | 210.0 | 211.0 | 0.0 | 0.00% | 580,400 |
| 2025-10-07 | 210.0 | 211.0 | 204.0 | 211.0 | +4.0 | +1.93% | 226,400 |
| 2025-10-06 | 210.0 | 211.0 | 205.0 | 207.0 | 0.0 | 0.00% | 353,000 |
| 2025-10-03 | 211.0 | 211.0 | 204.0 | 207.0 | +5.0 | +2.48% | 386,100 |
| 2025-10-02 | 204.0 | 207.0 | 201.0 | 202.0 | -3.0 | -1.46% | 547,500 |
| 2025-10-01 | 209.0 | 212.0 | 205.0 | 205.0 | -3.0 | -1.44% | 582,400 |
| 2025-09-30 | 215.0 | 217.0 | 205.0 | 208.0 | +1.0 | +0.48% | 964,200 |
| 2025-09-29 | 221.0 | 223.0 | 207.0 | 207.0 | -13.0 | -5.91% | 1,014,200 |
| 2025-09-26 | 221.0 | 225.0 | 219.0 | 220.0 | +1.0 | +0.46% | 553,000 |
| 2025-09-25 | 219.0 | 223.0 | 219.0 | 219.0 | -1.0 | -0.45% | 455,100 |
| 2025-09-24 | 223.0 | 225.0 | 219.0 | 220.0 | -3.0 | -1.35% | 405,300 |
| 2025-09-22 | 226.0 | 231.0 | 223.0 | 223.0 | -1.0 | -0.45% | 598,100 |
| 2025-09-19 | 220.0 | 225.0 | 219.0 | 224.0 | +3.0 | +1.36% | 570,500 |
| 2025-09-18 | 228.0 | 230.0 | 217.0 | 221.0 | -1.0 | -0.45% | 852,800 |
| 2025-09-17 | 226.0 | 231.0 | 222.0 | 222.0 | -4.0 | -1.77% | 1,184,100 |
| 2025-09-16 | 224.0 | 229.0 | 221.0 | 226.0 | +8.0 | +3.67% | 733,700 |
| 2025-09-12 | 227.0 | 227.0 | 217.0 | 218.0 | — | — | 918,700 |
直近120営業日分を表示