1. HOME >
  2. 株価時系列 >
  3. 7088 >
  4. 2020年

7088 (株)フォーラムエンジニアリング の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30849880842870104,300435
2020-12-2982685882685387,800426.50
2020-12-28828840816826130,200413
2020-12-25831843823825113,700412.50
2020-12-2483685683684372,100421.50
2020-12-2383684983483483,600417
2020-12-22854862818830176,000415
2020-12-21884894856869115,900434.50
2020-12-18858888856884190,800442
2020-12-17870870831845177,600422.50
2020-12-16895895860869138,800434.50
2020-12-15839886839872209,700436
2020-12-1483083982583971,100419.50
2020-12-1185785782583092,400415
2020-12-10828860827857132,800428.50
2020-12-09805830804828111,600414
2020-12-0880781580480669,100403
2020-12-0783083080281077,400405
2020-12-0481882981082679,800413
2020-12-0381381980881991,300409.50
2020-12-02805814795804137,900402
2020-12-01820827809816146,100408
2020-11-30850850816816110,800408
2020-11-2784885683684686,500423
2020-11-2682986582685692,100428
2020-11-2584084883183380,700416.50
2020-11-24835848826842110,500421
2020-11-2081682980982084,900410
2020-11-1982383381681785,100408.50
2020-11-1884884982283287,300416
2020-11-1787187384985258,300426
2020-11-1685887585087175,900435.50
2020-11-1387688085186068,100430
2020-11-1289589587187665,200438
2020-11-1187990487588878,200444
2020-11-10902914862872100,500436
2020-11-09903925872890137,300445
2020-11-06888929881918364,700459
2020-11-05822855822852128,000426
2020-11-0480882480081766,700408.50
2020-11-0279080979080136,200400.50
2020-10-3082282278479275,900396
2020-10-2981482680681727,100408.50
2020-10-2881783381382956,100414.50
2020-10-2780983380783248,600416
2020-10-2682983881681833,900409
2020-10-2382283881482455,700412
2020-10-2283584181982536,200412.50
2020-10-2182584982584344,800421.50
2020-10-2081682780982530,900412.50
2020-10-1982283382082236,100411
2020-10-1684484481383080,500415
2020-10-1586286584084477,800422
2020-10-1484887584186467,800432
2020-10-1384485282884467,500422
2020-10-1284684683083951,100419.50
2020-10-0984784982884657,400423
2020-10-0884384882384894,400424
2020-10-0784484883284367,900421.50
2020-10-06821850818847150,000423.50
2020-10-0578980878580678,000403
2020-10-0281081377577898,800389
2020-09-3083483580180380,900401.50
2020-09-2983585182083791,900418.50
2020-09-2884984981282379,100411.50
2020-09-2585686382283495,500417
2020-09-2486089485685697,400428
2020-09-2387588084887293,200436
2020-09-18890894875890121,400445
2020-09-17864893860885197,500442.50
2020-09-16850875845862171,600431
2020-09-15839845814827120,800413.50
2020-09-14840863836852208,500426
2020-09-11792824792820200,400410
2020-09-10773796771789124,200394.50
2020-09-09744769744765102,200382.50
2020-09-08734752734750107,500375
2020-09-07743743725733117,500366.50
2020-09-0474374773774173,300370.50
2020-09-0375776175275272,500376
2020-09-0275775774275433,800377
2020-09-0175875874375256,800376
2020-08-3176476874575258,700376
2020-08-28775775734749112,000374.50
2020-08-2778178875977087,200385
2020-08-2678578877878339,800391.50
2020-08-2578979477778059,800390
2020-08-2479579577278439,000392
2020-08-2177778376878042,200390
2020-08-20793798762762106,500381
2020-08-1982082079379764,900398.50
2020-08-18829839808815145,100407.50
2020-08-17783822775818206,400409
2020-08-1479379377577587,200387.50
2020-08-13796808763786152,400393
2020-08-12750792750785258,900392.50
2020-08-1175776774575087,100375
2020-08-07752756709743199,700371.50
2020-08-06747771746771104,700385.50
2020-08-0574475674174758,500373.50
2020-08-04711770711758153,400379
2020-08-0369671168470858,800354
2020-07-31693698663666128,700333
2020-07-3070470669369693,900348
2020-07-29727731699704131,500352
2020-07-2874774873273536,700367.50
2020-07-2775075073174741,900373.50
2020-07-2275575574274540,300372.50
2020-07-2173176273176261,600381
2020-07-2074275472673560,800367.50
2020-07-1775575874174649,100373
2020-07-1678378374875772,100378.50
2020-07-15765785763778131,000389
2020-07-1474876173975870,700379
2020-07-1373775973375871,100379
2020-07-1073773972873060,400365
2020-07-0974874873473553,100367.50
2020-07-0875276274374896,400374
2020-07-0776477975176068,600380
2020-07-0677677976076450,600382
2020-07-03777784755774114,000387
2020-07-02815817772774119,100387
2020-07-0184584580280566,800402.50
2020-06-3083784882183889,700419
2020-06-2985585581682689,100413
2020-06-2686087884686572,000432.50
2020-06-25871875841845133,600422.50
2020-06-24888888866876101,600438
2020-06-2388789186288189,500440.50
2020-06-22900900875880102,700440
2020-06-19901901877899105,600449.50
2020-06-18885908885892102,300446
2020-06-1788989587387687,200438
2020-06-16880900876892116,800446
2020-06-15891910865865105,200432.50
2020-06-12886906866900179,600450
2020-06-11936942900908229,600454
2020-06-1095297194995858,200479
2020-06-091,0051,006947950223,200475
2020-06-081,0021,0281,0001,008156,400504
2020-06-05965991957991106,400495.50
2020-06-041,0511,051963970410,200485
2020-06-031,0661,0679861,064415,300532
2020-06-029551,0509411,032618,100516
2020-06-01908950908943117,700471.50
2020-05-29942945909918172,300459
2020-05-28935975915972322,800486
2020-05-27909932898925160,200462.50
2020-05-26901930888903273,200451.50
2020-05-25845891833891235,800445.50
2020-05-22794833793827135,300413.50
2020-05-2178179778179362,000396.50
2020-05-2079880078178174,900390.50
2020-05-1980880878580283,100401
2020-05-18805807786799102,800399.50
2020-05-1576778976077967,100389.50
2020-05-14779809756758160,600379
2020-05-1376777576077058,300385
2020-05-12757819740782175,400391
2020-05-1174276472976493,500382
2020-05-08756756726728170,000364
2020-05-07774774727741205,000370.50
2020-05-01800809753775161,600387.50
2020-04-30836850810820239,900410
2020-04-287818757748401,155,600420
2020-04-27790815775781199,700390.50
2020-04-24750796737780126,100390
2020-04-23779789752754116,100377
2020-04-22770777730749151,800374.50
2020-04-21838845751785252,500392.50
2020-04-20790883786838562,300419
2020-04-17734779734775243,800387.50
2020-04-16722733702720119,200360
2020-04-15760761728737149,000368.50
2020-04-14732741708734221,800367
2020-04-13763772742745151,300372.50
2020-04-10745760702754192,500377
2020-04-09718753701753345,900376.50
2020-04-08630692629684198,400342
2020-04-07625646616633128,000316.50
2020-04-06581618580618132,900309
2020-04-03628631589596106,000298
2020-04-0258561258361290,400306
2020-04-01601609588592147,700296
2020-03-3164664661161197,300305.50
2020-03-30630655612627171,200313.50
2020-03-27716722691697361,800348.50
2020-03-26689701673686226,100343
2020-03-25690714668699447,500349.50
2020-03-24651659628630438,300315
2020-03-23647655583621516,500310.50
2020-03-19692705651651298,000325.50
2020-03-18701730671672354,900336
2020-03-17650711650657246,700328.50
2020-03-16748748676692217,500346
2020-03-13716746657718510,900359
2020-03-12800845789791530,800395.50
2020-03-11940948828828670,500414
2020-03-107959397949101,722,300455
2020-03-091,0301,0488108103,404,000405

分割・併合履歴 ： [2023-11-29]1株→2株