7088 (株)フォーラムエンジニアリングの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	846	851	846	847	17,900	423.50
2022-12-29	835	848	832	848	29,600	424
2022-12-28	830	838	827	834	37,800	417
2022-12-27	830	836	830	833	36,500	416.50
2022-12-26	827	831	821	827	48,200	413.50
2022-12-23	830	830	824	828	60,800	414
2022-12-22	846	846	835	835	31,100	417.50
2022-12-21	838	846	832	840	43,800	420
2022-12-20	851	852	837	840	75,900	420
2022-12-19	862	862	852	854	36,000	427
2022-12-16	865	871	862	863	38,000	431.50
2022-12-15	861	874	861	870	21,500	435
2022-12-14	867	867	861	864	21,800	432
2022-12-13	865	868	857	857	31,300	428.50
2022-12-12	864	867	862	863	20,200	431.50
2022-12-09	859	868	859	863	21,400	431.50
2022-12-08	863	863	854	859	20,400	429.50
2022-12-07	847	862	847	861	33,100	430.50
2022-12-06	848	854	847	847	19,900	423.50
2022-12-05	853	855	849	851	19,800	425.50
2022-12-02	859	859	845	848	50,500	424
2022-12-01	875	875	861	861	37,400	430.50
2022-11-30	871	875	867	870	20,600	435
2022-11-29	880	880	869	871	41,200	435.50
2022-11-28	894	894	881	886	25,200	443
2022-11-25	889	895	879	885	55,800	442.50
2022-11-24	859	874	858	874	36,200	437
2022-11-22	857	859	852	858	22,700	429
2022-11-21	857	860	848	852	37,500	426
2022-11-18	851	858	848	850	21,000	425
2022-11-17	844	859	842	849	34,400	424.50
2022-11-16	835	845	835	841	28,700	420.50
2022-11-15	827	839	827	835	38,000	417.50
2022-11-14	845	845	827	829	61,400	414.50
2022-11-11	844	847	833	835	31,700	417.50
2022-11-10	838	839	832	832	30,200	416
2022-11-09	840	847	836	838	37,200	419
2022-11-08	837	843	831	836	58,000	418
2022-11-07	836	850	836	840	73,100	420
2022-11-04	819	843	819	838	268,700	419
2022-11-02	927	927	912	912	50,900	456
2022-11-01	925	928	921	927	17,900	463.50
2022-10-31	923	924	911	920	24,800	460
2022-10-28	914	925	905	920	130,300	460
2022-10-27	925	928	915	916	27,500	458
2022-10-26	922	930	921	925	22,100	462.50
2022-10-25	915	919	913	919	18,000	459.50
2022-10-24	909	913	908	913	18,100	456.50
2022-10-21	913	913	908	908	11,300	454
2022-10-20	909	918	906	915	30,900	457.50
2022-10-19	920	920	912	912	25,400	456
2022-10-18	919	921	911	919	19,700	459.50
2022-10-17	910	921	910	915	27,500	457.50
2022-10-14	906	923	906	923	38,000	461.50
2022-10-13	907	909	902	904	44,000	452
2022-10-12	913	921	910	912	26,100	456
2022-10-11	936	936	919	919	52,300	459.50
2022-10-07	939	951	931	942	38,700	471
2022-10-06	946	955	943	953	38,300	476.50
2022-10-05	936	960	936	939	88,600	469.50
2022-10-04	929	933	924	932	31,300	466
2022-10-03	906	926	904	923	23,800	461.50
2022-09-30	907	919	905	912	33,900	456
2022-09-29	906	915	903	915	29,500	457.50
2022-09-28	901	905	889	905	74,200	452.50
2022-09-27	906	913	903	903	22,700	451.50
2022-09-26	920	920	900	900	57,800	450
2022-09-22	922	930	920	928	25,200	464
2022-09-21	908	929	904	925	58,900	462.50
2022-09-20	919	922	910	915	36,700	457.50
2022-09-16	908	922	905	913	58,800	456.50
2022-09-15	916	916	904	906	98,300	453
2022-09-14	914	919	907	915	44,600	457.50
2022-09-13	931	932	919	920	48,500	460
2022-09-12	940	940	921	929	36,600	464.50
2022-09-09	923	936	920	934	47,000	467
2022-09-08	932	932	921	925	22,300	462.50
2022-09-07	930	933	920	922	34,100	461
2022-09-06	940	940	931	932	24,500	466
2022-09-05	948	948	930	935	15,900	467.50
2022-09-02	942	945	920	935	54,700	467.50
2022-09-01	952	954	941	942	31,800	471
2022-08-31	964	967	953	954	22,700	477
2022-08-30	974	974	958	965	26,000	482.50
2022-08-29	962	971	957	966	22,500	483
2022-08-26	969	981	969	978	13,700	489
2022-08-25	969	977	965	968	14,400	484
2022-08-24	973	973	965	969	21,000	484.50
2022-08-23	987	987	973	973	22,300	486.50
2022-08-22	996	997	982	987	20,800	493.50
2022-08-19	991	995	980	992	30,600	496
2022-08-18	984	997	981	988	26,100	494
2022-08-17	972	998	972	986	72,400	493
2022-08-16	961	964	950	963	23,800	481.50
2022-08-15	955	971	949	967	34,300	483.50
2022-08-12	947	963	945	955	27,000	477.50
2022-08-10	942	952	936	946	15,400	473
2022-08-09	956	960	938	942	23,400	471
2022-08-08	938	954	927	954	47,000	477
2022-08-05	907	946	907	940	129,600	470
2022-08-04	974	993	974	982	42,800	491
2022-08-03	970	982	964	966	33,200	483
2022-08-02	963	977	957	971	41,100	485.50
2022-08-01	977	979	954	966	67,700	483
2022-07-29	958	985	956	977	73,900	488.50
2022-07-28	935	959	935	953	85,100	476.50
2022-07-27	940	950	938	939	32,400	469.50
2022-07-26	958	961	948	948	30,700	474
2022-07-25	948	959	938	959	25,800	479.50
2022-07-22	943	951	941	948	35,000	474
2022-07-21	936	946	933	943	45,700	471.50
2022-07-20	943	943	933	938	28,800	469
2022-07-19	924	937	924	937	21,100	468.50
2022-07-15	931	935	920	922	20,300	461
2022-07-14	927	933	924	931	12,800	465.50
2022-07-13	928	942	924	931	26,200	465.50
2022-07-12	924	932	918	928	28,500	464
2022-07-11	933	935	923	924	44,100	462
2022-07-08	932	934	925	925	53,800	462.50
2022-07-07	938	939	924	927	37,800	463.50
2022-07-06	930	937	927	937	23,400	468.50
2022-07-05	929	936	929	930	25,400	465
2022-07-04	930	937	928	934	42,700	467
2022-07-01	934	934	914	924	36,100	462
2022-06-30	943	947	922	926	40,500	463
2022-06-29	938	944	933	937	44,300	468.50
2022-06-28	936	949	932	949	57,000	474.50
2022-06-27	941	941	923	926	51,400	463
2022-06-24	953	957	931	934	41,000	467
2022-06-23	940	956	940	954	48,500	477
2022-06-22	940	944	934	938	19,800	469
2022-06-21	935	943	931	938	28,500	469
2022-06-20	935	936	922	925	28,700	462.50
2022-06-17	918	924	909	920	21,700	460
2022-06-16	927	939	927	932	29,900	466
2022-06-15	934	938	923	925	23,500	462.50
2022-06-14	944	946	930	934	41,900	467
2022-06-13	935	957	933	954	49,600	477
2022-06-10	965	965	936	936	45,100	468
2022-06-09	945	983	945	973	63,900	486.50
2022-06-08	921	945	921	945	18,100	472.50
2022-06-07	933	933	920	920	39,000	460
2022-06-06	932	939	929	933	30,800	466.50
2022-06-03	942	947	933	938	45,100	469
2022-06-02	938	944	925	942	24,500	471
2022-06-01	951	959	938	943	27,200	471.50
2022-05-31	967	967	940	951	35,000	475.50
2022-05-30	955	973	955	967	87,200	483.50
2022-05-27	949	957	938	948	64,700	474
2022-05-26	938	949	934	937	30,100	468.50
2022-05-25	940	946	935	938	28,300	469
2022-05-24	954	956	934	937	22,000	468.50
2022-05-23	949	955	935	954	68,400	477
2022-05-20	930	940	924	940	21,200	470
2022-05-19	935	945	929	933	41,800	466.50
2022-05-18	934	948	930	940	46,400	470
2022-05-17	940	945	921	929	42,400	464.50
2022-05-16	930	940	907	940	83,800	470
2022-05-13	890	940	890	938	336,500	469
2022-05-12	825	833	824	833	40,800	416.50
2022-05-11	829	831	826	829	9,000	414.50
2022-05-10	832	834	823	833	42,300	416.50
2022-05-09	836	842	834	836	36,800	418
2022-05-06	837	838	832	835	19,500	417.50
2022-05-02	825	838	825	837	37,000	418.50
2022-04-28	824	827	818	827	20,700	413.50
2022-04-27	817	825	814	825	57,400	412.50
2022-04-26	819	825	813	825	22,900	412.50
2022-04-25	807	814	807	812	20,800	406
2022-04-22	813	819	806	819	44,400	409.50
2022-04-21	809	818	806	816	56,300	408
2022-04-20	810	818	806	811	28,300	405.50
2022-04-19	813	815	802	807	24,400	403.50
2022-04-18	811	820	808	813	18,300	406.50
2022-04-15	814	820	812	816	18,800	408
2022-04-14	821	824	813	824	60,500	412
2022-04-13	805	822	804	822	50,200	411
2022-04-12	817	817	805	805	24,400	402.50
2022-04-11	811	823	810	818	62,100	409
2022-04-08	821	823	807	823	82,400	411.50
2022-04-07	822	825	814	823	44,400	411.50
2022-04-06	828	832	823	830	32,500	415
2022-04-05	827	836	824	833	74,800	416.50
2022-04-04	816	824	810	823	43,200	411.50
2022-04-01	809	822	805	816	39,600	408
2022-03-31	806	817	802	815	64,800	407.50
2022-03-30	800	810	800	810	84,100	405
2022-03-29	855	859	848	858	83,500	429
2022-03-28	855	855	847	855	41,000	427.50
2022-03-25	858	858	845	855	52,600	427.50
2022-03-24	855	856	847	856	42,100	428
2022-03-23	860	860	853	858	38,100	429
2022-03-22	858	858	843	857	67,500	428.50
2022-03-18	840	847	838	847	61,600	423.50
2022-03-17	832	841	828	841	44,600	420.50
2022-03-16	829	829	823	829	39,600	414.50
2022-03-15	818	829	814	823	27,700	411.50
2022-03-14	811	828	810	817	49,500	408.50
2022-03-11	811	817	800	810	55,000	405
2022-03-10	824	824	813	822	31,200	411
2022-03-09	810	810	797	804	34,500	402
2022-03-08	809	818	795	795	72,100	397.50
2022-03-07	832	832	813	816	70,100	408
2022-03-04	838	840	831	835	58,500	417.50
2022-03-03	842	845	836	836	59,300	418
2022-03-02	845	845	839	842	31,200	421
2022-03-01	843	853	843	851	35,700	425.50
2022-02-28	843	847	838	842	45,000	421
2022-02-25	838	846	834	842	23,500	421
2022-02-24	843	845	831	842	36,500	421
2022-02-22	845	852	842	845	25,100	422.50
2022-02-21	846	855	844	854	18,900	427
2022-02-18	850	864	848	857	43,500	428.50
2022-02-17	871	871	857	857	21,300	428.50
2022-02-16	876	876	864	871	15,300	435.50
2022-02-15	888	888	862	862	29,700	431
2022-02-14	880	888	875	882	26,800	441
2022-02-10	882	891	879	888	39,700	444
2022-02-09	884	884	873	878	26,900	439
2022-02-08	871	887	870	880	44,000	440
2022-02-07	859	875	854	870	42,000	435
2022-02-04	853	861	841	852	68,600	426
2022-02-03	859	867	850	857	28,200	428.50
2022-02-02	846	860	846	860	33,600	430
2022-02-01	848	851	838	843	26,200	421.50
2022-01-31	842	848	840	848	22,000	424
2022-01-28	833	842	825	842	26,100	421
2022-01-27	841	841	816	816	43,900	408
2022-01-26	824	841	824	836	18,700	418
2022-01-25	835	835	821	824	22,100	412
2022-01-24	830	840	827	839	13,000	419.50
2022-01-21	831	834	821	833	22,500	416.50
2022-01-20	830	836	823	831	17,500	415.50
2022-01-19	840	843	826	826	48,800	413
2022-01-18	855	855	843	846	30,300	423
2022-01-17	856	864	846	848	19,700	424
2022-01-14	857	857	844	856	35,400	428
2022-01-13	855	863	853	857	38,900	428.50
2022-01-12	845	853	840	853	43,300	426.50
2022-01-11	845	845	831	837	31,800	418.50
2022-01-07	838	846	837	838	26,900	419
2022-01-06	850	850	834	834	30,800	417
2022-01-05	859	859	847	848	31,700	424
2022-01-04	851	855	843	855	37,100	427.50

分割・併合履歴： [2023-11-29]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31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

7088 (株)フォーラムエンジニアリング の時系列データ [2022年度]

7088 (株)フォーラムエンジニアリングの時系列データ [2022年度]