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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
