7088 (株)フォーラムエンジニアリング の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 978 | 988 | 925 | 951 | 253,600 | 951 |
| 2025-04-03 | 988 | 1,027 | 988 | 1,008 | 161,400 | 1,008 |
| 2025-04-02 | 1,039 | 1,042 | 1,028 | 1,036 | 72,900 | 1,036 |
| 2025-04-01 | 1,042 | 1,055 | 1,025 | 1,025 | 99,000 | 1,025 |
| 2025-03-31 | 1,031 | 1,039 | 1,009 | 1,012 | 306,300 | 1,012 |
| 2025-03-28 | 1,025 | 1,056 | 1,021 | 1,052 | 124,500 | 1,052 |
| 2025-03-27 | 1,050 | 1,063 | 1,041 | 1,059 | 143,400 | 1,059 |
| 2025-03-26 | 1,059 | 1,063 | 1,051 | 1,063 | 131,300 | 1,063 |
| 2025-03-25 | 1,074 | 1,075 | 1,053 | 1,063 | 67,800 | 1,063 |
| 2025-03-24 | 1,070 | 1,072 | 1,054 | 1,071 | 98,100 | 1,071 |
| 2025-03-21 | 1,074 | 1,075 | 1,065 | 1,070 | 58,900 | 1,070 |
| 2025-03-19 | 1,070 | 1,085 | 1,065 | 1,074 | 66,600 | 1,074 |
| 2025-03-18 | 1,071 | 1,071 | 1,061 | 1,061 | 50,300 | 1,061 |
| 2025-03-17 | 1,067 | 1,067 | 1,048 | 1,053 | 82,600 | 1,053 |
| 2025-03-14 | 1,052 | 1,066 | 1,052 | 1,057 | 70,600 | 1,057 |
| 2025-03-13 | 1,067 | 1,070 | 1,054 | 1,058 | 68,200 | 1,058 |
| 2025-03-12 | 1,061 | 1,067 | 1,056 | 1,064 | 66,000 | 1,064 |
| 2025-03-11 | 1,074 | 1,075 | 1,045 | 1,065 | 114,700 | 1,065 |
| 2025-03-10 | 1,098 | 1,107 | 1,083 | 1,083 | 57,900 | 1,083 |
| 2025-03-07 | 1,101 | 1,111 | 1,090 | 1,092 | 114,900 | 1,092 |
| 2025-03-06 | 1,117 | 1,117 | 1,094 | 1,111 | 107,200 | 1,111 |
| 2025-03-05 | 1,115 | 1,122 | 1,101 | 1,110 | 215,400 | 1,110 |
| 2025-03-04 | 1,097 | 1,120 | 1,087 | 1,117 | 142,500 | 1,117 |
| 2025-03-03 | 1,083 | 1,092 | 1,078 | 1,091 | 138,400 | 1,091 |
| 2025-02-28 | 1,045 | 1,051 | 1,026 | 1,038 | 112,400 | 1,038 |
| 2025-02-27 | 1,053 | 1,057 | 1,046 | 1,053 | 60,700 | 1,053 |
| 2025-02-26 | 1,073 | 1,084 | 1,057 | 1,057 | 122,000 | 1,057 |
| 2025-02-25 | 1,044 | 1,087 | 1,043 | 1,065 | 131,200 | 1,065 |
| 2025-02-21 | 1,063 | 1,074 | 1,042 | 1,043 | 81,900 | 1,043 |
| 2025-02-20 | 1,098 | 1,107 | 1,069 | 1,075 | 133,600 | 1,075 |
| 2025-02-19 | 1,084 | 1,110 | 1,081 | 1,090 | 141,600 | 1,090 |
| 2025-02-18 | 1,059 | 1,074 | 1,055 | 1,055 | 108,400 | 1,055 |
| 2025-02-17 | 1,082 | 1,082 | 1,029 | 1,029 | 83,500 | 1,029 |
| 2025-02-14 | 1,070 | 1,094 | 1,070 | 1,074 | 165,800 | 1,074 |
| 2025-02-13 | 1,044 | 1,059 | 1,044 | 1,055 | 259,100 | 1,055 |
| 2025-02-12 | 1,019 | 1,030 | 1,010 | 1,027 | 78,900 | 1,027 |
| 2025-02-10 | 1,021 | 1,022 | 1,003 | 1,011 | 132,600 | 1,011 |
| 2025-02-07 | 1,052 | 1,055 | 1,033 | 1,033 | 99,100 | 1,033 |
| 2025-02-06 | 1,041 | 1,049 | 1,032 | 1,046 | 80,400 | 1,046 |
| 2025-02-05 | 1,030 | 1,038 | 1,023 | 1,037 | 73,300 | 1,037 |
| 2025-02-04 | 1,049 | 1,049 | 1,032 | 1,037 | 38,200 | 1,037 |
| 2025-02-03 | 1,061 | 1,065 | 1,022 | 1,028 | 130,700 | 1,028 |
| 2025-01-31 | 1,061 | 1,062 | 1,048 | 1,054 | 37,500 | 1,054 |
| 2025-01-30 | 1,055 | 1,066 | 1,045 | 1,058 | 65,700 | 1,058 |
| 2025-01-29 | 1,070 | 1,070 | 1,050 | 1,066 | 85,400 | 1,066 |
| 2025-01-28 | 1,054 | 1,075 | 1,054 | 1,067 | 90,600 | 1,067 |
| 2025-01-27 | 1,048 | 1,051 | 1,032 | 1,051 | 100,400 | 1,051 |
| 2025-01-24 | 1,037 | 1,040 | 1,021 | 1,033 | 127,500 | 1,033 |
| 2025-01-23 | 1,002 | 1,002 | 988 | 992 | 51,200 | 992 |
| 2025-01-22 | 1,000 | 1,004 | 994 | 1,001 | 40,200 | 1,001 |
| 2025-01-21 | 1,000 | 1,000 | 991 | 992 | 30,500 | 992 |
| 2025-01-20 | 1,000 | 1,000 | 989 | 990 | 47,100 | 990 |
| 2025-01-17 | 987 | 996 | 986 | 996 | 44,800 | 996 |
| 2025-01-16 | 1,011 | 1,014 | 995 | 995 | 76,800 | 995 |
| 2025-01-15 | 1,016 | 1,025 | 1,003 | 1,006 | 64,300 | 1,006 |
| 2025-01-14 | 1,030 | 1,032 | 1,012 | 1,016 | 57,400 | 1,016 |
| 2025-01-10 | 1,029 | 1,040 | 1,027 | 1,034 | 71,300 | 1,034 |
| 2025-01-09 | 1,030 | 1,030 | 1,009 | 1,018 | 111,300 | 1,018 |
| 2025-01-08 | 1,068 | 1,068 | 1,039 | 1,044 | 68,300 | 1,044 |
| 2025-01-07 | 1,053 | 1,067 | 1,045 | 1,046 | 78,000 | 1,046 |
| 2025-01-06 | 1,071 | 1,071 | 1,040 | 1,043 | 119,800 | 1,043 |
分割・併合履歴 ： [2023-11-29]1株→2株