7088 (株)フォーラムエンジニアリング の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 980 | 984 | 964 | 970 | 141,400 | 970 |
| 2024-11-20 | 959 | 972 | 957 | 972 | 139,800 | 972 |
| 2024-11-19 | 945 | 974 | 944 | 963 | 170,000 | 963 |
| 2024-11-18 | 951 | 951 | 931 | 944 | 198,400 | 944 |
| 2024-11-15 | 950 | 963 | 945 | 960 | 112,000 | 960 |
| 2024-11-14 | 953 | 956 | 938 | 949 | 187,300 | 949 |
| 2024-11-13 | 965 | 972 | 956 | 966 | 123,700 | 966 |
| 2024-11-12 | 953 | 979 | 949 | 965 | 240,900 | 965 |
| 2024-11-11 | 1,004 | 1,013 | 959 | 966 | 422,800 | 966 |
| 2024-11-08 | 901 | 906 | 890 | 899 | 172,800 | 899 |
| 2024-11-07 | 890 | 898 | 881 | 889 | 133,400 | 889 |
| 2024-11-06 | 880 | 888 | 870 | 884 | 150,700 | 884 |
| 2024-11-05 | 872 | 880 | 862 | 880 | 79,200 | 880 |
| 2024-11-01 | 875 | 879 | 857 | 857 | 121,900 | 857 |
| 2024-10-31 | 870 | 885 | 865 | 880 | 69,100 | 880 |
| 2024-10-30 | 894 | 897 | 869 | 880 | 469,900 | 880 |
| 2024-10-29 | 870 | 887 | 867 | 885 | 64,100 | 885 |
| 2024-10-28 | 861 | 879 | 859 | 874 | 100,400 | 874 |
| 2024-10-25 | 868 | 879 | 859 | 860 | 82,600 | 860 |
| 2024-10-24 | 866 | 873 | 864 | 868 | 98,700 | 868 |
| 2024-10-23 | 885 | 889 | 873 | 874 | 108,800 | 874 |
| 2024-10-22 | 901 | 908 | 876 | 887 | 311,500 | 887 |
| 2024-10-21 | 901 | 907 | 900 | 906 | 61,300 | 906 |
| 2024-10-18 | 901 | 907 | 901 | 906 | 60,700 | 906 |
| 2024-10-17 | 907 | 909 | 898 | 906 | 98,900 | 906 |
| 2024-10-16 | 910 | 925 | 905 | 907 | 82,200 | 907 |
| 2024-10-15 | 920 | 927 | 912 | 919 | 83,000 | 919 |
| 2024-10-11 | 917 | 921 | 908 | 910 | 81,600 | 910 |
| 2024-10-10 | 915 | 920 | 905 | 917 | 83,700 | 917 |
| 2024-10-09 | 931 | 935 | 915 | 921 | 114,500 | 921 |
| 2024-10-08 | 929 | 941 | 925 | 935 | 130,100 | 935 |
| 2024-10-07 | 928 | 931 | 910 | 914 | 121,600 | 914 |
| 2024-10-04 | 920 | 929 | 917 | 920 | 82,700 | 920 |
| 2024-10-03 | 938 | 938 | 917 | 924 | 86,300 | 924 |
| 2024-10-02 | 960 | 972 | 923 | 923 | 108,400 | 923 |
| 2024-10-01 | 962 | 968 | 950 | 964 | 113,900 | 964 |
| 2024-09-30 | 920 | 939 | 920 | 932 | 92,400 | 932 |
| 2024-09-27 | 933 | 948 | 930 | 942 | 107,600 | 942 |
| 2024-09-26 | 950 | 959 | 943 | 953 | 122,400 | 953 |
| 2024-09-25 | 959 | 959 | 944 | 944 | 73,000 | 944 |
| 2024-09-24 | 984 | 984 | 965 | 968 | 125,200 | 968 |
| 2024-09-20 | 981 | 987 | 969 | 969 | 107,800 | 969 |
| 2024-09-19 | 954 | 981 | 954 | 973 | 64,900 | 973 |
| 2024-09-18 | 974 | 974 | 946 | 959 | 83,100 | 959 |
| 2024-09-17 | 968 | 970 | 932 | 962 | 135,300 | 962 |
| 2024-09-13 | 966 | 972 | 955 | 964 | 107,400 | 964 |
| 2024-09-12 | 989 | 992 | 971 | 979 | 87,300 | 979 |
| 2024-09-11 | 989 | 989 | 957 | 959 | 132,600 | 959 |
| 2024-09-10 | 991 | 997 | 983 | 989 | 74,800 | 989 |
| 2024-09-09 | 962 | 986 | 961 | 986 | 141,900 | 986 |
| 2024-09-06 | 1,013 | 1,020 | 990 | 990 | 87,400 | 990 |
| 2024-09-05 | 972 | 1,013 | 971 | 1,004 | 118,000 | 1,004 |
| 2024-09-04 | 987 | 1,001 | 982 | 987 | 126,000 | 987 |
| 2024-09-03 | 1,012 | 1,018 | 1,007 | 1,010 | 63,400 | 1,010 |
| 2024-09-02 | 1,015 | 1,027 | 1,001 | 1,012 | 73,500 | 1,012 |
| 2024-08-30 | 1,015 | 1,024 | 1,010 | 1,015 | 121,500 | 1,015 |
| 2024-08-29 | 1,030 | 1,030 | 1,009 | 1,015 | 82,700 | 1,015 |
| 2024-08-28 | 1,034 | 1,036 | 1,011 | 1,036 | 81,000 | 1,036 |
| 2024-08-27 | 1,039 | 1,039 | 1,023 | 1,039 | 116,600 | 1,039 |
| 2024-08-26 | 1,036 | 1,044 | 1,021 | 1,027 | 92,100 | 1,027 |
| 2024-08-23 | 1,028 | 1,040 | 1,014 | 1,028 | 83,700 | 1,028 |
| 2024-08-22 | 1,055 | 1,060 | 1,032 | 1,032 | 112,600 | 1,032 |
| 2024-08-21 | 1,037 | 1,053 | 1,028 | 1,053 | 126,300 | 1,053 |
| 2024-08-20 | 1,018 | 1,050 | 1,008 | 1,049 | 206,300 | 1,049 |
| 2024-08-19 | 1,040 | 1,047 | 1,002 | 1,009 | 144,100 | 1,009 |
| 2024-08-16 | 1,036 | 1,046 | 1,025 | 1,040 | 135,800 | 1,040 |
| 2024-08-15 | 1,032 | 1,048 | 1,028 | 1,033 | 142,200 | 1,033 |
| 2024-08-14 | 1,050 | 1,060 | 1,023 | 1,032 | 344,200 | 1,032 |
| 2024-08-13 | 1,069 | 1,094 | 1,030 | 1,044 | 451,300 | 1,044 |
| 2024-08-09 | 946 | 966 | 941 | 945 | 204,100 | 945 |
| 2024-08-08 | 891 | 926 | 886 | 916 | 172,300 | 916 |
| 2024-08-07 | 863 | 920 | 861 | 897 | 131,600 | 897 |
| 2024-08-06 | 921 | 936 | 871 | 887 | 213,000 | 887 |
| 2024-08-05 | 844 | 867 | 794 | 816 | 456,300 | 816 |
| 2024-08-02 | 916 | 920 | 889 | 889 | 305,700 | 889 |
| 2024-08-01 | 990 | 998 | 948 | 959 | 183,500 | 959 |
| 2024-07-31 | 975 | 997 | 975 | 997 | 119,500 | 997 |
| 2024-07-30 | 989 | 997 | 973 | 975 | 120,800 | 975 |
| 2024-07-29 | 988 | 1,005 | 985 | 998 | 53,300 | 998 |
| 2024-07-26 | 971 | 993 | 971 | 984 | 106,000 | 984 |
| 2024-07-25 | 990 | 999 | 978 | 982 | 174,200 | 982 |
| 2024-07-24 | 1,019 | 1,022 | 990 | 1,003 | 94,000 | 1,003 |
| 2024-07-23 | 1,016 | 1,040 | 1,011 | 1,019 | 85,000 | 1,019 |
| 2024-07-22 | 1,021 | 1,045 | 1,011 | 1,011 | 93,800 | 1,011 |
| 2024-07-19 | 1,014 | 1,023 | 1,005 | 1,017 | 79,100 | 1,017 |
| 2024-07-18 | 1,023 | 1,033 | 1,014 | 1,014 | 49,000 | 1,014 |
| 2024-07-17 | 1,048 | 1,048 | 1,019 | 1,031 | 118,600 | 1,031 |
| 2024-07-16 | 1,055 | 1,060 | 1,032 | 1,040 | 115,200 | 1,040 |
| 2024-07-12 | 1,033 | 1,069 | 1,033 | 1,058 | 180,300 | 1,058 |
| 2024-07-11 | 1,027 | 1,039 | 1,017 | 1,025 | 234,900 | 1,025 |
| 2024-07-10 | 1,010 | 1,024 | 987 | 1,000 | 195,000 | 1,000 |
| 2024-07-09 | 991 | 1,024 | 991 | 1,010 | 233,400 | 1,010 |
| 2024-07-08 | 941 | 998 | 938 | 990 | 360,700 | 990 |
| 2024-07-05 | 934 | 934 | 927 | 932 | 79,400 | 932 |
| 2024-07-04 | 938 | 939 | 925 | 932 | 92,200 | 932 |
| 2024-07-03 | 931 | 939 | 928 | 934 | 99,900 | 934 |
| 2024-07-02 | 922 | 930 | 919 | 930 | 114,100 | 930 |
| 2024-07-01 | 916 | 924 | 912 | 917 | 83,900 | 917 |
| 2024-06-28 | 908 | 918 | 899 | 904 | 136,700 | 904 |
| 2024-06-27 | 880 | 906 | 880 | 898 | 165,500 | 898 |
| 2024-06-26 | 908 | 911 | 884 | 890 | 171,500 | 890 |
| 2024-06-25 | 897 | 915 | 894 | 908 | 204,400 | 908 |
| 2024-06-24 | 859 | 884 | 856 | 882 | 171,400 | 882 |
| 2024-06-21 | 861 | 868 | 848 | 848 | 184,700 | 848 |
| 2024-06-20 | 854 | 869 | 843 | 861 | 171,900 | 861 |
| 2024-06-19 | 844 | 889 | 842 | 864 | 262,200 | 864 |
| 2024-06-18 | 838 | 843 | 828 | 829 | 99,100 | 829 |
| 2024-06-17 | 843 | 843 | 827 | 832 | 140,200 | 832 |
| 2024-06-14 | 818 | 854 | 818 | 849 | 191,200 | 849 |
| 2024-06-13 | 830 | 831 | 818 | 819 | 173,300 | 819 |
| 2024-06-12 | 837 | 839 | 830 | 830 | 167,200 | 830 |
| 2024-06-11 | 850 | 850 | 839 | 840 | 85,500 | 840 |
| 2024-06-10 | 850 | 857 | 845 | 851 | 67,300 | 851 |
| 2024-06-07 | 843 | 853 | 843 | 845 | 92,900 | 845 |
| 2024-06-06 | 865 | 865 | 849 | 851 | 69,800 | 851 |
| 2024-06-05 | 860 | 869 | 859 | 862 | 63,700 | 862 |
| 2024-06-04 | 855 | 873 | 852 | 870 | 100,300 | 870 |
| 2024-06-03 | 878 | 878 | 848 | 851 | 134,300 | 851 |
| 2024-05-31 | 863 | 886 | 856 | 883 | 186,400 | 883 |
| 2024-05-30 | 820 | 852 | 820 | 848 | 170,100 | 848 |
| 2024-05-29 | 849 | 850 | 830 | 830 | 549,400 | 830 |
| 2024-05-28 | 859 | 870 | 849 | 852 | 71,100 | 852 |
| 2024-05-27 | 848 | 860 | 845 | 856 | 452,800 | 856 |
| 2024-05-24 | 850 | 862 | 848 | 850 | 91,100 | 850 |
| 2024-05-23 | 885 | 885 | 861 | 865 | 86,500 | 865 |
| 2024-05-22 | 899 | 912 | 875 | 878 | 177,700 | 878 |
| 2024-05-21 | 943 | 962 | 910 | 911 | 285,900 | 911 |
| 2024-05-20 | 915 | 938 | 906 | 914 | 177,200 | 914 |
| 2024-05-17 | 871 | 938 | 871 | 915 | 227,800 | 915 |
| 2024-05-16 | 860 | 886 | 845 | 877 | 579,100 | 877 |
| 2024-05-15 | 910 | 921 | 839 | 845 | 560,400 | 845 |
| 2024-05-14 | 886 | 889 | 874 | 887 | 189,100 | 887 |
| 2024-05-13 | 903 | 903 | 888 | 888 | 146,700 | 888 |
| 2024-05-10 | 897 | 906 | 893 | 900 | 54,200 | 900 |
| 2024-05-09 | 910 | 915 | 896 | 900 | 66,400 | 900 |
| 2024-05-08 | 922 | 924 | 913 | 913 | 59,700 | 913 |
| 2024-05-07 | 911 | 929 | 906 | 922 | 97,500 | 922 |
| 2024-05-02 | 907 | 913 | 897 | 907 | 97,200 | 907 |
| 2024-05-01 | 937 | 937 | 907 | 907 | 68,000 | 907 |
| 2024-04-30 | 933 | 946 | 931 | 943 | 88,400 | 943 |
| 2024-04-26 | 923 | 937 | 912 | 933 | 66,400 | 933 |
| 2024-04-25 | 944 | 963 | 932 | 932 | 62,200 | 932 |
| 2024-04-24 | 927 | 949 | 921 | 944 | 104,600 | 944 |
| 2024-04-23 | 930 | 934 | 905 | 930 | 130,500 | 930 |
| 2024-04-22 | 901 | 922 | 896 | 922 | 117,200 | 922 |
| 2024-04-19 | 899 | 903 | 876 | 892 | 188,200 | 892 |
| 2024-04-18 | 882 | 914 | 878 | 903 | 107,400 | 903 |
| 2024-04-17 | 881 | 896 | 860 | 882 | 143,900 | 882 |
| 2024-04-16 | 885 | 885 | 860 | 866 | 201,000 | 866 |
| 2024-04-15 | 892 | 898 | 889 | 896 | 61,000 | 896 |
| 2024-04-12 | 918 | 929 | 903 | 905 | 89,200 | 905 |
| 2024-04-11 | 903 | 922 | 901 | 903 | 61,200 | 903 |
| 2024-04-10 | 922 | 939 | 913 | 913 | 121,700 | 913 |
| 2024-04-09 | 902 | 914 | 900 | 911 | 53,800 | 911 |
| 2024-04-08 | 885 | 898 | 885 | 892 | 72,900 | 892 |
| 2024-04-05 | 882 | 891 | 880 | 882 | 84,600 | 882 |
| 2024-04-04 | 919 | 919 | 897 | 901 | 61,300 | 901 |
| 2024-04-03 | 883 | 914 | 881 | 902 | 117,600 | 902 |
| 2024-04-02 | 925 | 925 | 890 | 897 | 187,900 | 897 |
| 2024-04-01 | 958 | 958 | 922 | 925 | 104,500 | 925 |
| 2024-03-29 | 930 | 960 | 930 | 958 | 84,700 | 958 |
| 2024-03-28 | 939 | 960 | 924 | 925 | 156,300 | 925 |
| 2024-03-27 | 955 | 966 | 953 | 957 | 123,000 | 957 |
| 2024-03-26 | 964 | 968 | 954 | 955 | 102,300 | 955 |
| 2024-03-25 | 981 | 985 | 965 | 965 | 109,500 | 965 |
| 2024-03-22 | 1,001 | 1,001 | 987 | 987 | 81,400 | 987 |
| 2024-03-21 | 1,009 | 1,023 | 993 | 1,000 | 107,400 | 1,000 |
| 2024-03-19 | 1,000 | 1,002 | 984 | 999 | 83,400 | 999 |
| 2024-03-18 | 978 | 1,004 | 978 | 1,000 | 108,000 | 1,000 |
| 2024-03-15 | 988 | 994 | 963 | 968 | 193,600 | 968 |
| 2024-03-14 | 1,008 | 1,008 | 979 | 998 | 117,000 | 998 |
| 2024-03-13 | 1,039 | 1,040 | 1,003 | 1,011 | 192,400 | 1,011 |
| 2024-03-12 | 950 | 979 | 942 | 979 | 90,300 | 979 |
| 2024-03-11 | 994 | 994 | 956 | 971 | 172,200 | 971 |
| 2024-03-08 | 984 | 1,022 | 984 | 1,013 | 170,800 | 1,013 |
| 2024-03-07 | 1,009 | 1,012 | 982 | 984 | 128,300 | 984 |
| 2024-03-06 | 1,000 | 1,015 | 990 | 1,001 | 132,400 | 1,001 |
| 2024-03-05 | 963 | 1,000 | 961 | 1,000 | 151,200 | 1,000 |
| 2024-03-04 | 969 | 978 | 961 | 967 | 101,000 | 967 |
| 2024-03-01 | 942 | 964 | 930 | 961 | 164,200 | 961 |
| 2024-02-29 | 952 | 962 | 941 | 941 | 80,200 | 941 |
| 2024-02-28 | 961 | 974 | 958 | 962 | 78,200 | 962 |
| 2024-02-27 | 978 | 992 | 951 | 960 | 139,800 | 960 |
| 2024-02-26 | 985 | 989 | 960 | 967 | 115,000 | 967 |
| 2024-02-22 | 988 | 1,001 | 977 | 982 | 143,500 | 982 |
| 2024-02-21 | 970 | 998 | 970 | 978 | 213,900 | 978 |
| 2024-02-20 | 939 | 969 | 939 | 962 | 254,800 | 962 |
| 2024-02-19 | 920 | 938 | 920 | 927 | 111,900 | 927 |
| 2024-02-16 | 869 | 914 | 864 | 913 | 258,600 | 913 |
| 2024-02-15 | 895 | 902 | 848 | 854 | 293,300 | 854 |
| 2024-02-14 | 924 | 924 | 871 | 886 | 442,500 | 886 |
| 2024-02-13 | 882 | 951 | 882 | 924 | 1,119,400 | 924 |
| 2024-02-09 | 811 | 817 | 795 | 801 | 138,200 | 801 |
| 2024-02-08 | 795 | 814 | 789 | 810 | 144,000 | 810 |
| 2024-02-07 | 790 | 803 | 788 | 797 | 199,600 | 797 |
| 2024-02-06 | 805 | 806 | 791 | 796 | 144,800 | 796 |
| 2024-02-05 | 814 | 814 | 801 | 810 | 105,900 | 810 |
| 2024-02-02 | 817 | 822 | 809 | 810 | 66,400 | 810 |
| 2024-02-01 | 816 | 826 | 813 | 816 | 75,800 | 816 |
| 2024-01-31 | 808 | 819 | 805 | 819 | 61,600 | 819 |
| 2024-01-30 | 811 | 817 | 808 | 809 | 174,400 | 809 |
| 2024-01-29 | 807 | 814 | 807 | 813 | 49,900 | 813 |
| 2024-01-26 | 814 | 816 | 803 | 805 | 71,100 | 805 |
| 2024-01-25 | 802 | 817 | 802 | 814 | 60,800 | 814 |
| 2024-01-24 | 808 | 810 | 801 | 802 | 79,800 | 802 |
| 2024-01-23 | 829 | 831 | 810 | 812 | 105,500 | 812 |
| 2024-01-22 | 811 | 825 | 810 | 824 | 82,400 | 824 |
| 2024-01-19 | 816 | 823 | 809 | 809 | 85,600 | 809 |
| 2024-01-18 | 810 | 818 | 806 | 809 | 66,500 | 809 |
| 2024-01-17 | 822 | 830 | 814 | 814 | 101,600 | 814 |
| 2024-01-16 | 836 | 837 | 821 | 821 | 75,100 | 821 |
| 2024-01-15 | 831 | 841 | 828 | 837 | 81,300 | 837 |
| 2024-01-12 | 845 | 857 | 835 | 836 | 91,100 | 836 |
| 2024-01-11 | 850 | 852 | 833 | 840 | 154,600 | 840 |
| 2024-01-10 | 854 | 854 | 843 | 847 | 82,300 | 847 |
| 2024-01-09 | 857 | 873 | 850 | 858 | 84,200 | 858 |
| 2024-01-05 | 855 | 868 | 842 | 849 | 102,000 | 849 |
| 2024-01-04 | 828 | 854 | 812 | 854 | 90,500 | 854 |
分割・併合履歴 ： [2023-11-29]1株→2株
