フォースタートアップス
7089グロース/サービス業/for Startups,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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,252.0 | 1,303.0 | 1,252.0 | 1,295.0 | +13.0 | +1.01% | 21,100 |
| 2026-03-12 | 1,313.0 | 1,313.0 | 1,280.0 | 1,282.0 | -36.0 | -2.73% | 25,500 |
| 2026-03-11 | 1,313.0 | 1,347.0 | 1,310.0 | 1,318.0 | +5.0 | +0.38% | 37,500 |
| 2026-03-10 | 1,298.0 | 1,351.0 | 1,287.0 | 1,313.0 | +31.0 | +2.42% | 46,500 |
| 2026-03-09 | 1,231.0 | 1,282.0 | 1,215.0 | 1,282.0 | -8.0 | -0.62% | 75,500 |
| 2026-03-06 | 1,309.0 | 1,309.0 | 1,276.0 | 1,290.0 | -9.0 | -0.69% | 16,100 |
| 2026-03-05 | 1,275.0 | 1,311.0 | 1,250.0 | 1,299.0 | +84.0 | +6.91% | 45,700 |
| 2026-03-04 | 1,280.0 | 1,285.0 | 1,190.0 | 1,215.0 | -123.0 | -9.19% | 88,300 |
| 2026-03-03 | 1,304.0 | 1,356.0 | 1,299.0 | 1,338.0 | +22.0 | +1.67% | 45,600 |
| 2026-03-02 | 1,316.0 | 1,335.0 | 1,282.0 | 1,316.0 | -30.0 | -2.23% | 34,500 |
| 2026-02-27 | 1,304.0 | 1,356.0 | 1,304.0 | 1,346.0 | +35.0 | +2.67% | 32,400 |
| 2026-02-26 | 1,270.0 | 1,330.0 | 1,270.0 | 1,311.0 | +17.0 | +1.31% | 28,400 |
| 2026-02-25 | 1,245.0 | 1,329.0 | 1,244.0 | 1,294.0 | +43.0 | +3.44% | 59,000 |
| 2026-02-24 | 1,273.0 | 1,279.0 | 1,202.0 | 1,251.0 | -52.0 | -3.99% | 99,300 |
| 2026-02-20 | 1,339.0 | 1,339.0 | 1,265.0 | 1,303.0 | -60.0 | -4.40% | 60,600 |
| 2026-02-19 | 1,363.0 | 1,381.0 | 1,314.0 | 1,363.0 | 0.0 | 0.00% | 42,100 |
| 2026-02-18 | 1,372.0 | 1,372.0 | 1,324.0 | 1,363.0 | -24.0 | -1.73% | 72,200 |
| 2026-02-17 | 1,281.0 | 1,393.0 | 1,281.0 | 1,387.0 | +106.0 | +8.27% | 141,900 |
| 2026-02-16 | 1,180.0 | 1,297.0 | 1,146.0 | 1,281.0 | +101.0 | +8.56% | 127,900 |
| 2026-02-13 | 1,221.0 | 1,261.0 | 1,135.0 | 1,180.0 | -41.0 | -3.36% | 101,700 |
| 2026-02-12 | 1,265.0 | 1,265.0 | 1,180.0 | 1,221.0 | -48.0 | -3.78% | 100,800 |
| 2026-02-10 | 1,123.0 | 1,288.0 | 1,123.0 | 1,269.0 | +147.0 | +13.10% | 168,100 |
| 2026-02-09 | 1,260.0 | 1,268.0 | 1,116.0 | 1,122.0 | -18.0 | -1.58% | 399,900 |
| 2026-02-06 | 1,140.0 | 1,140.0 | 1,140.0 | 1,140.0 | +150.0 | +15.15% | 27,200 |
| 2026-02-05 | 981.0 | 995.0 | 949.0 | 990.0 | +11.0 | +1.12% | 144,300 |
| 2026-02-04 | 947.0 | 998.0 | 946.0 | 979.0 | +45.0 | +4.82% | 56,600 |
| 2026-02-03 | 932.0 | 960.0 | 925.0 | 934.0 | +9.0 | +0.97% | 24,400 |
| 2026-02-02 | 928.0 | 985.0 | 911.0 | 925.0 | -3.0 | -0.32% | 79,800 |
| 2026-01-30 | 920.0 | 931.0 | 911.0 | 928.0 | +8.0 | +0.87% | 6,600 |
| 2026-01-29 | 920.0 | 940.0 | 912.0 | 920.0 | -5.0 | -0.54% | 12,300 |
| 2026-01-28 | 934.0 | 946.0 | 915.0 | 925.0 | 0.0 | 0.00% | 17,700 |
| 2026-01-27 | 930.0 | 960.0 | 921.0 | 925.0 | -5.0 | -0.54% | 8,500 |
| 2026-01-26 | 960.0 | 960.0 | 925.0 | 930.0 | -25.0 | -2.62% | 12,400 |
| 2026-01-23 | 958.0 | 966.0 | 945.0 | 955.0 | -1.0 | -0.10% | 12,300 |
| 2026-01-22 | 950.0 | 956.0 | 925.0 | 956.0 | +14.0 | +1.49% | 48,200 |
| 2026-01-21 | 926.0 | 947.0 | 913.0 | 942.0 | +16.0 | +1.73% | 14,900 |
| 2026-01-20 | 940.0 | 945.0 | 925.0 | 926.0 | +1.0 | +0.11% | 15,700 |
| 2026-01-19 | 923.0 | 930.0 | 917.0 | 925.0 | +5.0 | +0.54% | 9,600 |
| 2026-01-16 | 937.0 | 939.0 | 910.0 | 920.0 | -4.0 | -0.43% | 18,700 |
| 2026-01-15 | 903.0 | 935.0 | 903.0 | 924.0 | +17.0 | +1.87% | 14,300 |
| 2026-01-14 | 933.0 | 933.0 | 904.0 | 907.0 | -25.0 | -2.68% | 19,300 |
| 2026-01-13 | 969.0 | 969.0 | 925.0 | 932.0 | -16.0 | -1.69% | 19,100 |
| 2026-01-09 | 953.0 | 975.0 | 940.0 | 948.0 | -20.0 | -2.07% | 24,300 |
| 2026-01-08 | 913.0 | 969.0 | 913.0 | 968.0 | +57.0 | +6.26% | 44,500 |
| 2026-01-07 | 913.0 | 937.0 | 910.0 | 911.0 | -6.0 | -0.65% | 19,000 |
| 2026-01-06 | 916.0 | 932.0 | 916.0 | 917.0 | 0.0 | 0.00% | 17,600 |
| 2026-01-05 | 958.0 | 961.0 | 911.0 | 917.0 | -29.0 | -3.07% | 33,900 |
| 2025-12-30 | 978.0 | 980.0 | 941.0 | 946.0 | -47.0 | -4.73% | 55,200 |
| 2025-12-29 | 1,040.0 | 1,040.0 | 993.0 | 993.0 | -2.0 | -0.20% | 11,700 |
| 2025-12-26 | 991.5 | 1,001.5 | 988.0 | 995.0 | +8.5 | +0.86% | 66,600 |
| 2025-12-25 | 986.5 | 996.0 | 986.5 | 986.5 | 0.0 | 0.00% | 6,800 |
| 2025-12-24 | 987.0 | 1,002.5 | 986.5 | 986.5 | -6.0 | -0.60% | 5,800 |
| 2025-12-23 | 1,019.5 | 1,019.5 | 985.0 | 992.5 | -17.5 | -1.73% | 48,200 |
| 2025-12-22 | 1,010.0 | 1,020.5 | 990.0 | 1,010.0 | 0.0 | 0.00% | 21,200 |
| 2025-12-19 | 982.0 | 1,012.5 | 982.0 | 1,010.0 | +20.0 | +2.02% | 15,400 |
| 2025-12-18 | 983.0 | 1,007.0 | 983.0 | 990.0 | +8.5 | +0.87% | 16,800 |
| 2025-12-17 | 980.5 | 994.0 | 979.5 | 981.5 | -3.0 | -0.30% | 33,800 |
| 2025-12-16 | 983.5 | 1,001.0 | 980.0 | 984.5 | -7.0 | -0.71% | 25,800 |
| 2025-12-15 | 970.5 | 1,002.5 | 968.0 | 991.5 | +21.0 | +2.16% | 17,200 |
| 2025-12-12 | 995.5 | 995.5 | 940.0 | 970.5 | -18.0 | -1.82% | 29,600 |
| 2025-12-11 | 1,000.5 | 1,001.0 | 983.5 | 988.5 | -16.0 | -1.59% | 18,400 |
| 2025-12-10 | 998.5 | 1,020.0 | 998.5 | 1,004.5 | +6.0 | +0.60% | 24,400 |
| 2025-12-09 | 1,005.0 | 1,006.0 | 985.0 | 998.5 | +13.5 | +1.37% | 18,200 |
| 2025-12-08 | 1,003.5 | 1,008.5 | 980.5 | 985.0 | -14.0 | -1.40% | 22,200 |
| 2025-12-05 | 1,039.5 | 1,048.0 | 999.0 | 999.0 | -31.0 | -3.01% | 38,600 |
| 2025-12-04 | 990.0 | 1,042.5 | 990.0 | 1,030.0 | +40.5 | +4.09% | 31,000 |
| 2025-12-03 | 995.5 | 1,006.5 | 989.5 | 989.5 | -6.0 | -0.60% | 21,800 |
| 2025-12-02 | 1,001.5 | 1,016.0 | 991.5 | 995.5 | -6.0 | -0.60% | 37,200 |
| 2025-12-01 | 1,042.5 | 1,042.5 | 1,001.5 | 1,001.5 | -41.0 | -3.93% | 52,800 |
| 2025-11-28 | 998.0 | 1,049.5 | 998.0 | 1,042.5 | +44.5 | +4.46% | 58,800 |
| 2025-11-27 | 985.5 | 1,010.0 | 975.5 | 998.0 | +2.0 | +0.20% | 26,600 |
| 2025-11-26 | 1,005.5 | 1,012.5 | 980.5 | 996.0 | -14.0 | -1.39% | 71,600 |
| 2025-11-25 | 951.5 | 1,032.0 | 951.5 | 1,010.0 | +97.0 | +10.62% | 168,200 |
| 2025-11-21 | 887.5 | 920.0 | 884.0 | 913.0 | +45.5 | +5.24% | 106,000 |
| 2025-11-20 | 882.0 | 892.0 | 857.0 | 867.5 | -16.0 | -1.81% | 99,000 |
| 2025-11-19 | 900.0 | 905.0 | 864.5 | 883.5 | -25.5 | -2.81% | 95,400 |
| 2025-11-18 | 950.0 | 950.0 | 905.0 | 909.0 | -48.0 | -5.02% | 79,200 |
| 2025-11-17 | 982.5 | 991.5 | 942.0 | 957.0 | -18.5 | -1.90% | 34,600 |
| 2025-11-14 | 991.5 | 1,006.0 | 975.5 | 975.5 | -34.5 | -3.42% | 23,600 |
| 2025-11-13 | 1,014.5 | 1,022.0 | 1,006.0 | 1,010.0 | -4.5 | -0.44% | 17,600 |
| 2025-11-12 | 991.0 | 1,014.5 | 991.0 | 1,014.5 | +12.0 | +1.20% | 41,200 |
| 2025-11-11 | 1,063.5 | 1,063.5 | 989.5 | 1,002.5 | -47.5 | -4.52% | 56,400 |
| 2025-11-10 | 1,018.0 | 1,062.0 | 1,015.5 | 1,050.0 | +38.0 | +3.75% | 94,000 |
| 2025-11-07 | 1,000.0 | 1,029.5 | 958.0 | 1,012.0 | +29.5 | +3.00% | 251,400 |
| 2025-11-06 | 970.0 | 1,015.0 | 952.5 | 982.5 | +27.5 | +2.88% | 218,200 |
| 2025-11-05 | 957.0 | 957.0 | 930.0 | 955.0 | -1.5 | -0.16% | 41,600 |
| 2025-11-04 | 939.5 | 964.5 | 935.0 | 956.5 | +21.0 | +2.24% | 89,200 |
| 2025-10-31 | 925.0 | 937.0 | 920.0 | 935.5 | +16.0 | +1.74% | 40,400 |
| 2025-10-30 | 917.0 | 927.5 | 904.5 | 919.5 | +1.0 | +0.11% | 22,800 |
| 2025-10-29 | 953.0 | 953.0 | 910.5 | 918.5 | -27.5 | -2.91% | 30,400 |
| 2025-10-28 | 957.5 | 961.5 | 939.0 | 946.0 | -16.0 | -1.66% | 23,800 |
| 2025-10-27 | 996.0 | 996.0 | 962.0 | 962.0 | -25.5 | -2.58% | 11,600 |
| 2025-10-24 | 974.0 | 994.5 | 973.5 | 987.5 | +23.0 | +2.38% | 33,200 |
| 2025-10-23 | 989.0 | 993.0 | 960.5 | 964.5 | -25.0 | -2.53% | 20,800 |
| 2025-10-22 | 972.5 | 989.5 | 967.5 | 989.5 | +26.0 | +2.70% | 18,000 |
| 2025-10-21 | 962.5 | 979.5 | 949.5 | 963.5 | +1.5 | +0.16% | 44,400 |
| 2025-10-20 | 965.0 | 972.5 | 960.0 | 962.0 | 0.0 | 0.00% | 15,400 |
| 2025-10-17 | 983.0 | 983.0 | 950.5 | 962.0 | -8.0 | -0.82% | 12,400 |
| 2025-10-16 | 935.0 | 977.5 | 926.0 | 970.0 | +44.0 | +4.75% | 46,200 |
| 2025-10-15 | 923.0 | 930.0 | 911.0 | 926.0 | +13.5 | +1.48% | 12,800 |
| 2025-10-14 | 913.0 | 925.0 | 891.5 | 912.5 | -12.5 | -1.35% | 46,400 |
| 2025-10-10 | 964.0 | 975.0 | 911.5 | 925.0 | -55.0 | -5.61% | 62,800 |
| 2025-10-09 | 987.5 | 987.5 | 968.5 | 980.0 | -25.0 | -2.49% | 6,000 |
| 2025-10-08 | 976.5 | 1,008.0 | 975.5 | 1,005.0 | +35.0 | +3.61% | 8,600 |
| 2025-10-07 | 980.0 | 984.5 | 959.0 | 970.0 | -13.0 | -1.32% | 15,400 |
| 2025-10-06 | 1,012.5 | 1,015.0 | 973.0 | 983.0 | -9.5 | -0.96% | 16,200 |
| 2025-10-03 | 988.5 | 1,013.0 | 982.5 | 992.5 | +9.5 | +0.97% | 57,800 |
| 2025-10-02 | 963.0 | 990.0 | 963.0 | 983.0 | +23.0 | +2.40% | 43,600 |
| 2025-10-01 | 995.0 | 995.0 | 943.5 | 960.0 | -48.0 | -4.76% | 108,800 |
| 2025-09-30 | 1,047.5 | 1,047.5 | 977.0 | 1,008.0 | -39.5 | -3.77% | 53,200 |
| 2025-09-29 | 1,043.5 | 1,049.5 | 1,014.0 | 1,047.5 | +29.0 | +2.85% | 10,000 |
| 2025-09-26 | 1,041.0 | 1,049.5 | 1,015.0 | 1,018.5 | -26.5 | -2.54% | 18,000 |
| 2025-09-25 | 1,074.5 | 1,074.5 | 1,038.0 | 1,045.0 | -29.5 | -2.75% | 26,200 |
| 2025-09-24 | 1,085.0 | 1,085.0 | 1,058.5 | 1,074.5 | -12.5 | -1.15% | 12,400 |
| 2025-09-22 | 1,081.0 | 1,089.5 | 1,060.5 | 1,087.0 | +7.0 | +0.65% | 26,200 |
| 2025-09-19 | 1,047.5 | 1,080.0 | 1,047.5 | 1,080.0 | +44.0 | +4.25% | 42,000 |
| 2025-09-18 | 1,095.0 | 1,095.0 | 1,036.0 | 1,036.0 | -59.0 | -5.39% | 31,200 |
| 2025-09-17 | 1,090.5 | 1,102.5 | 1,072.5 | 1,095.0 | +14.0 | +1.30% | 44,200 |
| 2025-09-16 | 1,100.0 | 1,100.5 | 1,062.5 | 1,081.0 | -14.0 | -1.28% | 43,000 |
| 2025-09-12 | 1,055.0 | 1,095.0 | 1,015.0 | 1,095.0 | — | — | 76,000 |
直近120営業日分を表示