フォレスター・グループの株価時系列・推移
- 52週高値
- 32.06（2026/6/29）
- 52週安値
- 22.81（2025/11/19）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 25.79 | 26.06 | 25.50 | 25.65 | 151,333 | 25.65 |
| 2026/10/8 | 25.43 | 25.99 | 25.28 | 25.91 | 205,834 | 25.91 |
| 2026/10/7 | 25.94 | 25.95 | 25.27 | 25.68 | 219,179 | 25.68 |
| 2026/10/6 | 25.57 | 26.31 | 25.57 | 26.31 | 130,194 | 26.31 |
| 2026/10/5 | 25.74 | 25.74 | 25.32 | 25.35 | 211,013 | 25.35 |
| 2026/10/2 | 26.36 | 26.99 | 25.55 | 25.75 | 155,986 | 25.75 |
| 2026/10/1 | 25.71 | 26.03 | 25.20 | 26.03 | 307,003 | 26.03 |
| 2026/9/30 | 26.23 | 26.23 | 25.45 | 25.75 | 151,108 | 25.75 |
| 2026/9/29 | 26.34 | 26.68 | 25.75 | 26.06 | 153,104 | 26.06 |
| 2026/9/28 | 26.32 | 26.63 | 26.15 | 26.29 | 186,607 | 26.29 |
| 2026/9/25 | 26.74 | 26.74 | 26.34 | 26.49 | 147,053 | 26.49 |
| 2026/9/24 | 26.71 | 26.90 | 26.44 | 26.70 | 222,138 | 26.70 |
| 2026/9/23 | 26.83 | 27.06 | 26.59 | 26.74 | 209,249 | 26.74 |
| 2026/9/22 | 26.73 | 27.27 | 26.48 | 27.21 | 178,296 | 27.21 |
| 2026/9/21 | 26.09 | 26.63 | 25.88 | 26.38 | 137,156 | 26.38 |
| 2026/9/18 | 25.91 | 26.02 | 25.45 | 26.02 | 313,209 | 26.02 |
| 2026/9/17 | 26.76 | 26.76 | 25.89 | 26.13 | 224,494 | 26.13 |
| 2026/9/16 | 26.96 | 27.21 | 25.73 | 26.37 | 289,458 | 26.37 |
| 2026/9/15 | 26.92 | 27.40 | 26.47 | 26.94 | 240,279 | 26.94 |
| 2026/9/14 | 27.09 | 27.33 | 26.62 | 26.83 | 112,905 | 26.83 |
1〜20/251件
