7088 (株)フォーラムエンジニアリングの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	830	839	827	836	26,900	418
2021-12-29	810	834	810	834	76,600	417
2021-12-28	808	809	800	808	90,200	404
2021-12-27	813	813	800	803	54,100	401.50
2021-12-24	817	817	805	809	49,100	404.50
2021-12-23	815	816	811	815	16,900	407.50
2021-12-22	808	816	806	815	48,900	407.50
2021-12-21	809	812	802	808	59,700	404
2021-12-20	825	825	806	806	53,800	403
2021-12-17	828	833	821	827	43,200	413.50
2021-12-16	842	842	828	831	32,900	415.50
2021-12-15	832	839	829	832	29,300	416
2021-12-14	839	839	827	835	17,600	417.50
2021-12-13	856	856	834	839	24,200	419.50
2021-12-10	846	847	836	841	20,400	420.50
2021-12-09	846	855	837	850	27,500	425
2021-12-08	848	853	841	847	44,300	423.50
2021-12-07	833	848	833	848	30,300	424
2021-12-06	831	835	823	823	43,200	411.50
2021-12-03	831	842	831	831	16,400	415.50
2021-12-02	820	846	820	828	33,500	414
2021-12-01	826	835	824	825	36,900	412.50
2021-11-30	854	865	829	829	35,000	414.50
2021-11-29	844	853	837	840	45,900	420
2021-11-26	854	854	842	844	24,600	422
2021-11-25	844	852	844	848	19,200	424
2021-11-24	852	854	842	845	28,700	422.50
2021-11-22	854	857	850	853	21,700	426.50
2021-11-19	855	860	853	853	16,700	426.50
2021-11-18	864	868	859	860	24,400	430
2021-11-17	889	889	863	863	20,600	431.50
2021-11-16	889	891	880	885	25,900	442.50
2021-11-15	880	890	880	885	38,200	442.50
2021-11-12	864	882	863	877	25,400	438.50
2021-11-11	864	864	851	856	25,800	428
2021-11-10	865	869	846	846	46,400	423
2021-11-09	887	887	862	862	40,600	431
2021-11-08	905	906	880	880	46,300	440
2021-11-05	939	940	905	912	72,500	456
2021-11-04	958	963	949	963	39,000	481.50
2021-11-02	956	958	951	954	14,300	477
2021-11-01	953	956	941	956	17,400	478
2021-10-29	945	949	936	949	12,000	474.50
2021-10-28	938	947	937	947	30,800	473.50
2021-10-27	948	950	946	947	9,400	473.50
2021-10-26	939	948	939	948	12,900	474
2021-10-25	932	947	932	939	9,900	469.50
2021-10-22	931	938	929	932	8,100	466
2021-10-21	933	949	931	933	15,000	466.50
2021-10-20	931	935	929	932	8,400	466
2021-10-19	937	937	925	935	18,200	467.50
2021-10-18	934	939	928	929	9,600	464.50
2021-10-15	922	937	919	937	19,200	468.50
2021-10-14	939	939	920	922	22,300	461
2021-10-13	940	944	927	939	28,400	469.50
2021-10-12	958	958	943	945	27,400	472.50
2021-10-11	935	958	930	958	32,200	479
2021-10-08	944	944	921	941	24,200	470.50
2021-10-07	943	946	926	929	26,700	464.50
2021-10-06	934	947	930	939	36,600	469.50
2021-10-05	923	935	913	930	35,600	465
2021-10-04	937	944	927	927	33,700	463.50
2021-10-01	932	936	922	931	54,500	465.50
2021-09-30	955	955	938	938	33,600	469
2021-09-29	951	952	932	940	53,900	470
2021-09-28	955	964	947	964	58,500	482
2021-09-27	957	957	944	948	32,400	474
2021-09-24	950	955	948	954	38,100	477
2021-09-22	937	947	936	942	31,500	471
2021-09-21	924	939	924	936	35,600	468
2021-09-17	922	954	922	954	57,100	477
2021-09-16	935	935	920	931	24,800	465.50
2021-09-15	934	937	922	928	32,300	464
2021-09-14	931	940	931	937	41,700	468.50
2021-09-13	922	930	920	930	25,800	465
2021-09-10	911	923	904	922	61,500	461
2021-09-09	902	903	898	900	29,600	450
2021-09-08	915	915	904	910	27,900	455
2021-09-07	908	916	906	916	37,500	458
2021-09-06	906	911	902	906	22,500	453
2021-09-03	894	901	891	900	30,600	450
2021-09-02	887	894	887	889	13,300	444.50
2021-09-01	876	891	876	887	26,400	443.50
2021-08-31	871	884	871	876	17,100	438
2021-08-30	871	881	871	872	26,400	436
2021-08-27	873	873	865	869	16,000	434.50
2021-08-26	870	877	865	875	17,100	437.50
2021-08-25	878	884	870	873	23,500	436.50
2021-08-24	871	882	871	878	13,800	439
2021-08-23	875	880	867	877	31,200	438.50
2021-08-20	873	879	853	856	40,000	428
2021-08-19	867	888	867	871	64,000	435.50
2021-08-18	848	876	847	869	27,200	434.50
2021-08-17	875	880	845	848	73,100	424
2021-08-16	888	895	871	876	46,500	438
2021-08-13	888	894	883	893	28,000	446.50
2021-08-12	891	893	885	888	41,000	444
2021-08-11	899	899	886	893	29,700	446.50
2021-08-10	885	900	884	899	26,100	449.50
2021-08-06	897	898	885	885	48,900	442.50
2021-08-05	903	906	896	906	18,900	453
2021-08-04	909	910	900	902	17,200	451
2021-08-03	912	916	907	907	10,600	453.50
2021-08-02	911	918	900	913	30,200	456.50
2021-07-30	920	920	905	905	19,800	452.50
2021-07-29	927	927	912	921	30,300	460.50
2021-07-28	925	927	913	917	15,100	458.50
2021-07-27	919	925	914	925	14,200	462.50
2021-07-26	914	920	901	911	47,700	455.50
2021-07-21	910	913	903	906	19,400	453
2021-07-20	903	909	901	904	27,800	452
2021-07-19	920	920	902	903	33,000	451.50
2021-07-16	928	931	920	922	14,100	461
2021-07-15	941	941	930	930	18,800	465
2021-07-14	927	943	927	941	20,100	470.50
2021-07-13	927	936	923	936	39,700	468
2021-07-12	936	945	927	935	25,600	467.50
2021-07-09	913	926	905	921	37,700	460.50
2021-07-08	945	945	922	922	29,100	461
2021-07-07	950	959	942	942	17,000	471
2021-07-06	956	963	950	952	15,200	476
2021-07-05	953	961	950	956	16,300	478
2021-07-02	951	957	949	953	20,500	476.50
2021-07-01	952	952	944	948	19,800	474
2021-06-30	960	962	946	947	15,400	473.50
2021-06-29	966	968	950	953	30,900	476.50
2021-06-28	964	975	958	970	39,900	485
2021-06-25	967	967	953	956	35,400	478
2021-06-24	955	958	946	956	29,800	478
2021-06-23	952	969	951	962	33,600	481
2021-06-22	947	961	938	950	36,100	475
2021-06-21	932	942	914	932	39,400	466
2021-06-18	961	962	947	947	35,800	473.50
2021-06-17	969	973	966	967	16,500	483.50
2021-06-16	976	976	964	972	31,000	486
2021-06-15	974	983	970	977	37,400	488.50
2021-06-14	973	980	970	975	24,700	487.50
2021-06-11	991	994	967	967	46,400	483.50
2021-06-10	974	988	970	979	34,300	489.50
2021-06-09	966	989	966	973	42,500	486.50
2021-06-08	965	978	958	965	39,300	482.50
2021-06-07	982	986	965	966	31,700	483
2021-06-04	988	988	964	968	44,600	484
2021-06-03	983	1,007	983	988	42,000	494
2021-06-02	980	1,000	973	974	73,400	487
2021-06-01	959	970	947	962	40,400	481
2021-05-31	977	978	940	944	97,600	472
2021-05-28	956	980	953	980	102,200	490
2021-05-27	946	966	940	941	128,600	470.50
2021-05-26	941	955	920	946	80,300	473
2021-05-25	948	949	926	935	36,700	467.50
2021-05-24	947	954	931	933	34,400	466.50
2021-05-21	947	959	937	947	63,600	473.50
2021-05-20	943	948	932	936	28,000	468
2021-05-19	920	942	908	938	35,800	469
2021-05-18	896	941	896	931	69,300	465.50
2021-05-17	897	908	888	896	74,400	448
2021-05-14	898	905	871	887	204,200	443.50
2021-05-13	1,018	1,018	970	972	92,800	486
2021-05-12	1,029	1,033	988	1,008	81,700	504
2021-05-11	1,020	1,050	1,010	1,030	99,600	515
2021-05-10	1,056	1,065	1,036	1,043	51,700	521.50
2021-05-07	1,035	1,077	1,032	1,056	42,900	528
2021-05-06	1,031	1,041	1,016	1,032	68,000	516
2021-04-30	1,018	1,029	996	1,026	130,700	513
2021-04-28	1,053	1,054	1,024	1,032	367,700	516
2021-04-27	1,054	1,071	1,044	1,053	87,500	526.50
2021-04-26	1,070	1,076	1,053	1,060	71,400	530
2021-04-23	1,065	1,078	1,048	1,053	57,200	526.50
2021-04-22	1,060	1,071	1,048	1,065	69,400	532.50
2021-04-21	1,044	1,073	1,034	1,047	70,200	523.50
2021-04-20	1,068	1,070	1,037	1,066	91,600	533
2021-04-19	1,076	1,096	1,072	1,072	51,500	536
2021-04-16	1,080	1,095	1,075	1,076	45,500	538
2021-04-15	1,071	1,099	1,071	1,088	73,900	544
2021-04-14	1,092	1,093	1,060	1,079	80,300	539.50
2021-04-13	1,091	1,104	1,088	1,092	78,100	546
2021-04-12	1,086	1,099	1,080	1,091	54,400	545.50
2021-04-09	1,078	1,097	1,074	1,085	73,800	542.50
2021-04-08	1,070	1,091	1,057	1,088	89,700	544
2021-04-07	1,050	1,081	1,050	1,081	59,900	540.50
2021-04-06	1,070	1,070	1,034	1,050	63,700	525
2021-04-05	1,045	1,075	1,045	1,070	53,400	535
2021-04-02	1,080	1,080	1,037	1,056	103,800	528
2021-04-01	1,055	1,084	1,050	1,079	83,700	539.50
2021-03-31	1,076	1,087	1,058	1,061	76,300	530.50
2021-03-30	1,099	1,114	1,073	1,088	121,700	544
2021-03-29	1,127	1,147	1,120	1,138	160,700	569
2021-03-26	1,109	1,125	1,105	1,116	65,400	558
2021-03-25	1,080	1,113	1,080	1,101	70,500	550.50
2021-03-24	1,110	1,114	1,071	1,087	130,800	543.50
2021-03-23	1,121	1,123	1,108	1,111	82,100	555.50
2021-03-22	1,150	1,150	1,111	1,121	99,100	560.50
2021-03-19	1,118	1,148	1,112	1,142	90,000	571
2021-03-18	1,129	1,131	1,106	1,131	84,100	565.50
2021-03-17	1,113	1,126	1,102	1,122	106,700	561
2021-03-16	1,138	1,140	1,117	1,136	70,200	568
2021-03-15	1,153	1,153	1,124	1,141	56,500	570.50
2021-03-12	1,132	1,155	1,113	1,136	104,700	568
2021-03-11	1,112	1,130	1,096	1,128	70,400	564
2021-03-10	1,124	1,129	1,107	1,117	80,000	558.50
2021-03-09	1,106	1,125	1,088	1,124	99,100	562
2021-03-08	1,092	1,113	1,083	1,097	136,700	548.50
2021-03-05	1,026	1,057	1,011	1,057	121,700	528.50
2021-03-04	1,060	1,067	1,027	1,041	84,600	520.50
2021-03-03	1,075	1,077	1,046	1,064	105,900	532
2021-03-02	1,120	1,120	1,067	1,084	142,400	542
2021-03-01	1,122	1,138	1,095	1,120	186,800	560
2021-02-26	1,111	1,130	1,088	1,098	165,800	549
2021-02-25	1,083	1,140	1,072	1,132	269,700	566
2021-02-24	1,068	1,089	1,052	1,053	126,300	526.50
2021-02-22	1,035	1,069	1,035	1,059	87,000	529.50
2021-02-19	1,021	1,027	1,003	1,020	54,000	510
2021-02-18	1,017	1,054	1,016	1,021	96,000	510.50
2021-02-17	1,000	1,032	999	1,023	67,900	511.50
2021-02-16	1,013	1,019	995	1,006	70,600	503
2021-02-15	1,019	1,026	996	1,017	79,000	508.50
2021-02-12	1,029	1,038	1,013	1,017	57,400	508.50
2021-02-10	1,005	1,043	1,002	1,028	97,700	514
2021-02-09	1,030	1,052	1,002	1,012	150,900	506
2021-02-08	1,045	1,104	1,016	1,025	317,900	512.50
2021-02-05	990	1,050	990	1,028	516,100	514
2021-02-04	960	972	930	948	113,400	474
2021-02-03	924	965	924	955	142,000	477.50
2021-02-02	922	924	910	924	49,100	462
2021-02-01	895	917	895	907	59,000	453.50
2021-01-29	900	913	885	889	79,300	444.50
2021-01-28	890	908	882	908	125,600	454
2021-01-27	909	913	900	903	48,800	451.50
2021-01-26	921	921	901	909	60,900	454.50
2021-01-25	940	940	922	924	38,600	462
2021-01-22	939	942	928	931	53,700	465.50
2021-01-21	923	940	913	937	122,000	468.50
2021-01-20	909	935	909	923	84,700	461.50
2021-01-19	910	917	902	909	47,400	454.50
2021-01-18	912	914	899	910	74,100	455
2021-01-15	905	914	898	908	88,000	454
2021-01-14	891	926	891	905	109,300	452.50
2021-01-13	898	907	885	899	81,700	449.50
2021-01-12	899	910	877	897	107,000	448.50
2021-01-08	893	905	890	901	96,500	450.50
2021-01-07	896	909	886	886	101,600	443
2021-01-06	890	911	882	886	129,800	443
2021-01-05	865	894	865	883	124,200	441.50
2021-01-04	880	880	847	863	71,400	431.50

分割・併合履歴： [2023-11-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7088 (株)フォーラムエンジニアリング の時系列データ [2021年度]

7088 (株)フォーラムエンジニアリングの時系列データ [2021年度]