フォルシア(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 3,795（2025年1月6日）
- 年初来安値
- 1,411（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/2/13 | 1,825 | 1,860 | 1,811 | 1,855 | 3,800 | 1,855 | 13.36 | 1.16 |
| 2026/2/12 | 1,873 | 1,874 | 1,855 | 1,865 | 3,700 | 1,865 | 13.44 | 1.17 |
| 2026/2/10 | 1,884 | 1,890 | 1,884 | 1,890 | 1,700 | 1,890 | 13.62 | 1.18 |
| 2026/2/9 | 1,930 | 1,945 | 1,860 | 1,910 | 1,300 | 1,910 | 13.76 | 1.19 |
| 2026/2/6 | 1,908 | 1,940 | 1,906 | 1,939 | 1,100 | 1,939 | 13.97 | 1.21 |
| 2026/2/5 | 1,870 | 1,948 | 1,860 | 1,948 | 1,400 | 1,948 | 14.03 | 1.22 |
| 2026/2/4 | 1,936 | 1,960 | 1,920 | 1,950 | 2,300 | 1,950 | 14.05 | 1.22 |
| 2026/2/3 | 1,960 | 1,960 | 1,940 | 1,960 | 300 | 1,960 | 14.12 | 1.23 |
| 2026/2/2 | 1,961 | 1,961 | 1,950 | 1,950 | 400 | 1,950 | 14.05 | 1.22 |
| 2026/1/29 | 1,956 | 1,960 | 1,953 | 1,953 | 1,000 | 1,953 | ||
| 2026/1/28 | 1,959 | 1,959 | 1,959 | 1,959 | 200 | 1,959 | ||
| 2026/1/27 | 1,978 | 1,978 | 1,960 | 1,977 | 500 | 1,977 | ||
| 2026/1/26 | 1,953 | 1,978 | 1,953 | 1,978 | 700 | 1,978 | ||
| 2026/1/23 | 1,977 | 1,977 | 1,977 | 1,977 | 600 | 1,977 | ||
| 2026/1/22 | 1,974 | 1,974 | 1,973 | 1,973 | 300 | 1,973 | ||
| 2026/1/21 | 1,947 | 1,980 | 1,947 | 1,955 | 2,400 | 1,955 | ||
| 2026/1/20 | 1,970 | 1,987 | 1,960 | 1,987 | 1,000 | 1,987 | ||
| 2026/1/19 | 1,975 | 1,975 | 1,970 | 1,970 | 800 | 1,970 | ||
| 2026/1/16 | 1,975 | 1,975 | 1,952 | 1,975 | 300 | 1,975 | ||
| 2026/1/15 | 1,956 | 1,959 | 1,929 | 1,948 | 3,800 | 1,948 |
1〜20/242件
