KabuInsight

フォルシア

304A
グロース/情報･通信業/FORCIA,Inc.
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
2026-03-131,790.01,820.01,790.01,820.0-50.0-2.67%500
2026-03-121,879.01,879.01,870.01,870.0+3.0+0.16%300
2026-03-111,753.01,867.01,753.01,867.0+97.0+5.48%200
2026-03-101,770.01,770.01,770.01,770.0+19.0+1.09%200
2026-03-091,751.01,751.01,751.01,751.0-29.0-1.63%300
2026-03-061,800.01,800.01,780.01,780.0-79.0-4.25%200
2026-03-051,755.01,859.01,755.01,859.0+128.0+7.39%2,100
2026-03-041,775.01,775.01,731.01,731.0-56.0-3.13%2,700
2026-03-031,781.01,787.01,775.01,787.0+7.0+0.39%1,100
2026-03-021,765.01,780.01,765.01,780.0-65.0-3.52%1,400
2026-02-271,849.01,849.01,809.01,845.0-5.0-0.27%1,700
2026-02-261,838.01,865.01,838.01,850.0+11.0+0.60%900
2026-02-251,839.01,839.01,839.01,839.0+40.0+2.22%700
2026-02-241,796.01,803.01,770.01,799.0-1.0-0.06%2,400
2026-02-201,801.01,820.01,800.01,800.0-19.0-1.04%2,100
2026-02-191,811.01,842.01,811.01,819.0-24.0-1.30%1,100
2026-02-181,829.01,843.01,812.01,843.0+22.0+1.21%3,600
2026-02-171,815.01,822.01,815.01,821.0-34.0-1.83%1,000
2026-02-161,815.01,855.01,805.01,855.00.00.00%1,300
2026-02-131,825.01,860.01,811.01,855.0-10.0-0.54%3,800
2026-02-121,873.01,874.01,855.01,865.0-25.0-1.32%3,700
2026-02-101,884.01,890.01,884.01,890.0-20.0-1.05%1,700
2026-02-091,930.01,945.01,860.01,910.0-29.0-1.50%1,300
2026-02-061,908.01,940.01,906.01,939.0-9.0-0.46%1,100
2026-02-051,870.01,948.01,860.01,948.0-2.0-0.10%1,400
2026-02-041,936.01,960.01,920.01,950.0-10.0-0.51%2,300
2026-02-031,960.01,960.01,940.01,960.0+10.0+0.51%300
2026-02-021,961.01,961.01,950.01,950.0-3.0-0.15%400
2026-01-301,953.01,953.01,953.01,953.00.00.00%—
2026-01-291,956.01,960.01,953.01,953.0-6.0-0.31%1,000
2026-01-281,959.01,959.01,959.01,959.0-18.0-0.91%200
2026-01-271,978.01,978.01,960.01,977.0-1.0-0.05%500
2026-01-261,953.01,978.01,953.01,978.0+1.0+0.05%700
2026-01-231,977.01,977.01,977.01,977.0+4.0+0.20%600
2026-01-221,974.01,974.01,973.01,973.0+18.0+0.92%300
2026-01-211,947.01,980.01,947.01,955.0-32.0-1.61%2,400
2026-01-201,970.01,987.01,960.01,987.0+17.0+0.86%1,000
2026-01-191,975.01,975.01,970.01,970.0-5.0-0.25%800
2026-01-161,975.01,975.01,952.01,975.0+27.0+1.39%300
2026-01-151,956.01,959.01,929.01,948.0-58.0-2.89%3,800
2026-01-142,070.02,070.02,006.02,006.0-64.0-3.09%1,700
2026-01-132,076.02,080.02,023.02,070.0-1.0-0.05%4,400
2026-01-092,039.02,105.02,025.02,071.0+32.0+1.57%3,000
2026-01-082,000.02,049.01,995.02,039.0+48.0+2.41%2,500
2026-01-071,960.01,991.01,951.01,991.0+37.0+1.89%1,200
2026-01-061,950.01,955.01,948.01,954.0+5.0+0.26%900
2026-01-051,953.01,959.01,929.01,949.0-4.0-0.20%1,900
2025-12-301,953.01,953.01,953.01,953.0+1.0+0.05%100
2025-12-291,944.01,952.01,935.01,952.0+17.0+0.88%1,400
2025-12-261,943.01,948.01,935.01,935.0-10.0-0.51%4,900
2025-12-251,963.01,963.01,943.01,945.0+3.0+0.15%1,000
2025-12-241,946.01,946.01,942.01,942.0-8.0-0.41%4,100
2025-12-231,953.01,958.01,943.01,950.0-2.0-0.10%2,900
2025-12-221,951.01,958.01,951.01,952.0-17.0-0.86%1,700
2025-12-191,977.01,977.01,943.01,969.0+24.0+1.23%2,500
2025-12-181,942.01,963.01,942.01,945.0-5.0-0.26%1,900
2025-12-171,977.01,977.01,950.01,950.0-27.0-1.37%500
2025-12-161,943.01,987.01,942.01,977.0+32.0+1.65%1,500
2025-12-151,952.01,960.01,942.01,945.0-16.0-0.82%2,600
2025-12-121,970.01,970.01,960.01,961.0-9.0-0.46%2,000
2025-12-111,970.01,970.01,970.01,970.00.00.00%400
2025-12-101,986.01,987.01,963.01,970.0-16.0-0.81%2,100
2025-12-091,988.01,988.01,986.01,986.0-19.0-0.95%800
2025-12-081,976.02,005.01,961.02,005.0+29.0+1.47%2,500
2025-12-051,982.01,982.01,976.01,976.0-36.0-1.79%800
2025-12-042,012.02,012.02,012.02,012.0-1.0-0.05%500
2025-12-032,014.02,014.02,011.02,013.0-1.0-0.05%800
2025-12-022,015.02,020.02,014.02,014.00.00.00%500
2025-12-011,960.02,014.01,953.02,014.0+53.0+2.70%3,600
2025-11-281,973.01,980.01,940.01,961.0+19.0+0.98%2,000
2025-11-271,941.01,946.01,941.01,942.0-7.0-0.36%1,200
2025-11-261,951.01,951.01,949.01,949.0-14.0-0.71%1,300
2025-11-251,976.01,976.01,963.01,963.0-7.0-0.36%1,500
2025-11-211,946.01,970.01,945.01,970.00.00.00%800
2025-11-201,996.02,010.01,970.01,970.0-26.0-1.30%1,900
2025-11-191,961.01,996.01,961.01,996.0+35.0+1.78%1,700
2025-11-181,960.02,000.01,960.01,961.0-25.0-1.26%2,200
2025-11-172,015.02,093.01,980.01,986.0-63.0-3.07%5,900
2025-11-142,020.02,049.02,010.02,049.0-1.0-0.05%3,300
2025-11-132,050.02,148.02,030.02,050.00.00.00%3,300
2025-11-122,051.02,052.02,050.02,050.00.00.00%3,100
2025-11-112,055.02,064.02,050.02,050.00.00.00%1,100
2025-11-102,078.02,078.02,050.02,050.0+22.0+1.08%900
2025-11-072,089.02,089.02,028.02,028.0-13.0-0.64%1,500
2025-11-062,068.02,068.02,041.02,041.0-27.0-1.31%400
2025-11-052,119.02,119.02,040.02,068.0-62.0-2.91%1,800
2025-11-042,035.02,130.02,035.02,130.0+89.0+4.36%2,200
2025-10-312,098.02,100.02,020.02,041.0-76.0-3.59%6,600
2025-10-302,202.02,202.02,117.02,117.0-85.0-3.86%900
2025-10-292,230.02,230.02,098.02,202.0-35.0-1.56%8,100
2025-10-282,249.02,291.02,237.02,237.0-23.0-1.02%2,700
2025-10-272,282.02,282.02,260.02,260.0+28.0+1.25%800
2025-10-242,289.02,296.02,232.02,232.0-54.0-2.36%2,500
2025-10-232,244.02,286.02,231.02,286.0+41.0+1.83%1,000
2025-10-222,250.02,255.02,245.02,245.0-5.0-0.22%2,900
2025-10-212,209.02,265.02,209.02,250.0+43.0+1.95%1,100
2025-10-202,124.02,207.02,124.02,207.0+74.0+3.47%3,700
2025-10-172,110.02,159.02,104.02,133.0+33.0+1.57%6,500
2025-10-162,250.02,250.02,075.02,100.0-325.0-13.40%47,500
2025-10-152,334.02,476.02,334.02,425.0+90.0+3.85%2,900
2025-10-142,426.02,426.02,320.02,335.0-114.0-4.65%7,600
2025-10-102,525.02,525.02,449.02,449.0-66.0-2.62%4,500
2025-10-092,507.02,520.02,491.02,515.0+8.0+0.32%4,000
2025-10-082,550.02,550.02,502.02,507.0-10.0-0.40%1,100
2025-10-072,472.02,577.02,471.02,517.0+23.0+0.92%5,400
2025-10-062,539.02,539.02,450.02,494.0+27.0+1.09%7,000
2025-10-032,544.02,544.02,466.02,467.0-77.0-3.03%3,300
2025-10-022,468.02,550.02,454.02,544.0+76.0+3.08%8,600
2025-10-012,610.02,610.02,467.02,468.0-142.0-5.44%6,600
2025-09-302,703.02,749.02,610.02,610.0-85.0-3.15%7,800
2025-09-292,488.02,740.02,488.02,695.0+210.0+8.45%14,600
2025-09-262,610.02,692.02,465.02,485.0-115.0-4.42%18,000
2025-09-252,449.02,600.02,430.02,600.0+201.0+8.38%27,400
2025-09-242,335.02,399.02,335.02,399.0+66.0+2.83%18,600
2025-09-222,291.02,337.02,288.02,333.0+86.0+3.83%6,100
2025-09-192,222.02,295.02,220.02,247.0+20.0+0.90%4,700
2025-09-182,230.02,233.02,227.02,227.0+2.0+0.09%600
2025-09-172,257.02,261.02,225.02,225.0-54.0-2.37%2,500
2025-09-162,270.02,279.02,255.02,279.0+19.0+0.84%1,400
2025-09-122,296.02,296.02,260.02,260.0——1,000

直近120営業日分を表示