7088 (株)フォーラムエンジニアリングの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	850	850	825	833	89,800	833
2023-12-28	853	855	838	849	92,700	849
2023-12-27	856	863	842	848	108,200	848
2023-12-26	844	856	839	856	67,700	856
2023-12-25	841	864	837	847	157,800	847
2023-12-22	823	840	823	826	98,900	826
2023-12-21	829	835	816	823	167,300	823
2023-12-20	822	855	820	843	332,600	843
2023-12-19	792	819	792	817	174,600	817
2023-12-18	792	792	763	783	116,000	783
2023-12-15	786	797	784	791	74,800	791
2023-12-14	795	804	792	796	212,900	796
2023-12-13	802	821	802	816	172,900	816
2023-12-12	787	806	787	800	96,300	800
2023-12-11	769	779	762	779	84,300	779
2023-12-08	772	780	762	769	88,800	769
2023-12-07	789	791	777	780	90,300	780
2023-12-06	760	792	760	788	208,300	788
2023-12-05	753	770	745	755	217,900	755
2023-12-04	791	791	757	761	266,400	761
2023-12-01	796	807	792	795	82,500	795
2023-11-30	791	798	778	795	128,600	795
2023-11-29	820	820	791	798	120,000	798
2023-11-28	1,615	1,646	1,612	1,630	81,300	815
2023-11-27	1,630	1,635	1,575	1,583	71,300	791.50
2023-11-24	1,620	1,652	1,619	1,625	80,200	812.50
2023-11-22	1,583	1,609	1,573	1,601	81,200	800.50
2023-11-21	1,523	1,592	1,521	1,583	129,200	791.50
2023-11-20	1,513	1,526	1,503	1,511	52,600	755.50
2023-11-17	1,490	1,514	1,490	1,514	36,500	757
2023-11-16	1,496	1,500	1,483	1,489	52,300	744.50
2023-11-15	1,502	1,532	1,482	1,512	87,300	756
2023-11-14	1,461	1,514	1,461	1,501	147,800	750.50
2023-11-13	1,537	1,550	1,457	1,467	171,300	733.50
2023-11-10	1,431	1,522	1,428	1,521	462,200	760.50
2023-11-09	1,335	1,362	1,320	1,361	73,300	680.50
2023-11-08	1,352	1,369	1,334	1,342	84,700	671
2023-11-07	1,350	1,389	1,346	1,357	68,300	678.50
2023-11-06	1,353	1,360	1,332	1,348	83,400	674
2023-11-02	1,316	1,345	1,312	1,345	70,300	672.50
2023-11-01	1,310	1,330	1,304	1,308	40,200	654
2023-10-31	1,286	1,294	1,237	1,294	88,100	647
2023-10-30	1,318	1,318	1,296	1,298	194,600	649
2023-10-27	1,314	1,321	1,300	1,317	101,900	658.50
2023-10-26	1,302	1,313	1,279	1,284	52,200	642
2023-10-25	1,325	1,331	1,306	1,318	66,100	659
2023-10-24	1,276	1,308	1,264	1,307	72,500	653.50
2023-10-23	1,291	1,300	1,257	1,265	60,500	632.50
2023-10-20	1,291	1,309	1,277	1,294	43,200	647
2023-10-19	1,289	1,299	1,279	1,285	28,700	642.50
2023-10-18	1,267	1,303	1,267	1,301	44,300	650.50
2023-10-17	1,246	1,276	1,246	1,258	38,400	629
2023-10-16	1,260	1,264	1,228	1,237	44,200	618.50
2023-10-13	1,279	1,290	1,259	1,264	44,100	632
2023-10-12	1,287	1,293	1,252	1,292	42,500	646
2023-10-11	1,298	1,304	1,273	1,276	41,700	638
2023-10-10	1,278	1,299	1,260	1,289	78,300	644.50
2023-10-06	1,215	1,234	1,214	1,227	61,500	613.50
2023-10-05	1,230	1,246	1,201	1,213	91,300	606.50
2023-10-04	1,241	1,271	1,199	1,213	300,000	606.50
2023-10-03	1,300	1,304	1,261	1,266	72,700	633
2023-10-02	1,324	1,343	1,306	1,312	46,000	656
2023-09-29	1,323	1,332	1,304	1,315	42,900	657.50
2023-09-28	1,311	1,331	1,301	1,324	59,500	662
2023-09-27	1,327	1,327	1,271	1,306	83,700	653
2023-09-26	1,355	1,364	1,320	1,327	56,600	663.50
2023-09-25	1,336	1,360	1,329	1,354	48,900	677
2023-09-22	1,332	1,344	1,304	1,334	76,000	667
2023-09-21	1,311	1,375	1,311	1,350	165,300	675
2023-09-20	1,314	1,325	1,300	1,317	72,400	658.50
2023-09-19	1,287	1,304	1,285	1,304	124,700	652
2023-09-15	1,271	1,285	1,269	1,280	55,400	640
2023-09-14	1,279	1,281	1,262	1,269	42,900	634.50
2023-09-13	1,297	1,299	1,278	1,287	35,300	643.50
2023-09-12	1,310	1,315	1,295	1,299	18,700	649.50
2023-09-11	1,290	1,324	1,282	1,302	64,100	651
2023-09-08	1,273	1,297	1,273	1,286	46,700	643
2023-09-07	1,284	1,304	1,280	1,299	45,000	649.50
2023-09-06	1,308	1,315	1,285	1,301	64,900	650.50
2023-09-05	1,306	1,310	1,277	1,308	84,800	654
2023-09-04	1,273	1,329	1,270	1,317	104,500	658.50
2023-09-01	1,263	1,276	1,256	1,276	29,800	638
2023-08-31	1,250	1,274	1,244	1,263	63,500	631.50
2023-08-30	1,246	1,253	1,230	1,246	31,800	623
2023-08-29	1,251	1,255	1,235	1,237	25,400	618.50
2023-08-28	1,242	1,257	1,236	1,251	18,900	625.50
2023-08-25	1,230	1,244	1,225	1,242	16,800	621
2023-08-24	1,228	1,247	1,227	1,242	25,000	621
2023-08-23	1,219	1,220	1,205	1,218	16,500	609
2023-08-22	1,231	1,231	1,206	1,212	18,500	606
2023-08-21	1,215	1,232	1,214	1,226	36,400	613
2023-08-18	1,217	1,225	1,201	1,209	39,300	604.50
2023-08-17	1,225	1,238	1,212	1,225	49,700	612.50
2023-08-16	1,250	1,250	1,226	1,232	60,600	616
2023-08-15	1,274	1,274	1,239	1,251	50,000	625.50
2023-08-14	1,274	1,297	1,240	1,261	77,100	630.50
2023-08-10	1,250	1,275	1,227	1,268	150,900	634
2023-08-09	1,232	1,232	1,205	1,221	86,500	610.50
2023-08-08	1,216	1,243	1,211	1,231	60,900	615.50
2023-08-07	1,230	1,242	1,220	1,227	55,400	613.50
2023-08-04	1,223	1,240	1,220	1,240	25,500	620
2023-08-03	1,234	1,236	1,213	1,230	57,700	615
2023-08-02	1,243	1,271	1,230	1,247	46,800	623.50
2023-08-01	1,279	1,287	1,253	1,262	42,700	631
2023-07-31	1,243	1,303	1,242	1,286	131,500	643
2023-07-28	1,218	1,224	1,200	1,223	55,000	611.50
2023-07-27	1,206	1,230	1,206	1,229	26,000	614.50
2023-07-26	1,225	1,225	1,210	1,223	21,500	611.50
2023-07-25	1,231	1,231	1,208	1,224	41,400	612
2023-07-24	1,230	1,238	1,222	1,231	25,200	615.50
2023-07-21	1,217	1,225	1,191	1,218	60,000	609
2023-07-20	1,213	1,230	1,206	1,218	38,400	609
2023-07-19	1,230	1,237	1,199	1,217	94,300	608.50
2023-07-18	1,200	1,234	1,194	1,210	174,900	605
2023-07-14	1,187	1,196	1,175	1,186	49,500	593
2023-07-13	1,158	1,180	1,158	1,174	95,100	587
2023-07-12	1,182	1,184	1,155	1,158	55,100	579
2023-07-11	1,177	1,180	1,167	1,173	39,600	586.50
2023-07-10	1,161	1,193	1,160	1,178	45,300	589
2023-07-07	1,154	1,167	1,133	1,163	124,100	581.50
2023-07-06	1,196	1,200	1,162	1,168	162,100	584
2023-07-05	1,191	1,212	1,182	1,212	39,300	606
2023-07-04	1,215	1,215	1,193	1,194	64,600	597
2023-07-03	1,237	1,240	1,217	1,219	51,900	609.50
2023-06-30	1,200	1,240	1,195	1,231	78,100	615.50
2023-06-29	1,212	1,214	1,194	1,201	36,800	600.50
2023-06-28	1,211	1,216	1,198	1,215	38,100	607.50
2023-06-27	1,199	1,219	1,187	1,200	121,400	600
2023-06-26	1,170	1,194	1,150	1,182	44,500	591
2023-06-23	1,198	1,206	1,165	1,178	71,400	589
2023-06-22	1,208	1,212	1,191	1,202	50,600	601
2023-06-21	1,197	1,221	1,193	1,208	38,300	604
2023-06-20	1,216	1,216	1,187	1,205	50,800	602.50
2023-06-19	1,210	1,243	1,208	1,219	87,900	609.50
2023-06-16	1,185	1,220	1,179	1,201	148,100	600.50
2023-06-15	1,168	1,186	1,159	1,168	51,100	584
2023-06-14	1,169	1,172	1,155	1,165	40,500	582.50
2023-06-13	1,157	1,164	1,137	1,164	59,400	582
2023-06-12	1,187	1,187	1,145	1,148	76,300	574
2023-06-09	1,170	1,206	1,168	1,187	145,600	593.50
2023-06-08	1,170	1,171	1,139	1,160	85,500	580
2023-06-07	1,164	1,184	1,147	1,166	109,900	583
2023-06-06	1,155	1,180	1,147	1,158	111,200	579
2023-06-05	1,129	1,171	1,127	1,163	131,500	581.50
2023-06-02	1,100	1,130	1,093	1,118	85,000	559
2023-06-01	1,106	1,109	1,063	1,090	152,000	545
2023-05-31	1,137	1,158	1,121	1,127	87,900	563.50
2023-05-30	1,187	1,190	1,131	1,139	102,300	569.50
2023-05-29	1,182	1,198	1,167	1,175	179,500	587.50
2023-05-26	1,131	1,172	1,128	1,152	140,000	576
2023-05-25	1,169	1,187	1,118	1,125	156,100	562.50
2023-05-24	1,132	1,188	1,119	1,145	145,100	572.50
2023-05-23	1,150	1,200	1,136	1,144	274,600	572
2023-05-22	1,093	1,199	1,093	1,145	361,000	572.50
2023-05-19	1,060	1,095	1,060	1,083	172,900	541.50
2023-05-18	1,010	1,053	1,000	1,048	279,000	524
2023-05-17	985	1,023	985	1,006	208,000	503
2023-05-16	990	998	975	982	148,100	491
2023-05-15	963	1,008	962	1,004	718,100	502
2023-05-12	858	859	852	858	25,600	429
2023-05-11	850	857	850	856	28,400	428
2023-05-10	854	854	848	850	27,300	425
2023-05-09	849	854	847	852	36,600	426
2023-05-08	850	850	844	848	30,200	424
2023-05-02	854	854	847	850	22,300	425
2023-05-01	856	858	848	852	32,100	426
2023-04-28	842	848	839	847	39,300	423.50
2023-04-27	834	836	830	834	48,900	417
2023-04-26	842	843	837	837	35,600	418.50
2023-04-25	845	848	842	843	23,500	421.50
2023-04-24	852	852	843	844	26,300	422
2023-04-21	848	852	844	848	19,900	424
2023-04-20	853	854	846	850	25,300	425
2023-04-19	855	858	854	857	16,700	428.50
2023-04-18	858	860	856	859	14,000	429.50
2023-04-17	862	863	853	857	31,700	428.50
2023-04-14	862	862	855	860	34,500	430
2023-04-13	849	858	849	858	34,500	429
2023-04-12	851	854	845	853	46,300	426.50
2023-04-11	837	845	835	844	42,100	422
2023-04-10	830	835	830	834	22,100	417
2023-04-07	829	832	826	829	32,800	414.50
2023-04-06	828	828	820	820	112,200	410
2023-04-05	837	837	828	829	129,100	414.50
2023-04-04	841	845	840	844	43,900	422
2023-04-03	845	847	838	842	103,400	421
2023-03-31	850	851	839	843	72,600	421.50
2023-03-30	846	850	841	845	120,100	422.50
2023-03-29	903	903	895	902	102,000	451
2023-03-28	907	908	899	904	52,600	452
2023-03-27	906	907	898	901	83,800	450.50
2023-03-24	893	907	889	906	38,400	453
2023-03-23	895	895	884	891	95,900	445.50
2023-03-22	899	902	894	897	43,200	448.50
2023-03-20	877	891	876	884	55,600	442
2023-03-17	896	896	882	882	55,400	441
2023-03-16	888	896	885	888	59,600	444
2023-03-15	888	909	888	905	57,200	452.50
2023-03-14	892	893	877	877	86,800	438.50
2023-03-13	914	916	894	901	126,300	450.50
2023-03-10	930	934	924	924	44,200	462
2023-03-09	933	940	931	940	40,900	470
2023-03-08	929	933	927	932	27,400	466
2023-03-07	922	929	920	929	35,200	464.50
2023-03-06	922	925	917	923	29,300	461.50
2023-03-03	909	921	909	920	29,200	460
2023-03-02	910	911	906	908	21,100	454
2023-03-01	908	913	899	909	28,900	454.50
2023-02-28	919	919	907	907	22,300	453.50
2023-02-27	910	919	909	916	33,700	458
2023-02-24	897	910	895	907	53,800	453.50
2023-02-22	900	901	892	894	22,500	447
2023-02-21	893	908	891	904	59,300	452
2023-02-20	886	891	885	888	22,900	444
2023-02-17	877	882	875	880	19,300	440
2023-02-16	884	885	875	880	23,400	440
2023-02-15	880	884	878	878	29,500	439
2023-02-14	897	897	869	877	66,100	438.50
2023-02-13	890	894	885	890	12,800	445
2023-02-10	895	899	887	889	27,800	444.50
2023-02-09	891	898	889	898	15,100	449
2023-02-08	892	897	888	891	31,600	445.50
2023-02-07	887	897	887	892	22,800	446
2023-02-06	877	888	877	885	26,700	442.50
2023-02-03	871	888	870	877	57,900	438.50
2023-02-02	883	883	872	874	28,900	437
2023-02-01	882	883	875	883	14,900	441.50
2023-01-31	884	885	875	876	20,900	438
2023-01-30	886	886	879	879	28,100	439.50
2023-01-27	886	886	874	876	24,600	438
2023-01-26	885	886	878	884	20,900	442
2023-01-25	884	884	878	883	14,900	441.50
2023-01-24	879	882	876	880	30,300	440
2023-01-23	878	878	871	875	18,800	437.50
2023-01-20	871	871	862	866	14,800	433
2023-01-19	863	868	859	862	21,500	431
2023-01-18	866	866	855	863	17,100	431.50
2023-01-17	860	860	851	855	19,100	427.50
2023-01-16	855	862	852	855	33,200	427.50
2023-01-13	846	851	845	848	22,100	424
2023-01-12	846	850	844	850	13,000	425
2023-01-11	841	844	839	842	22,500	421
2023-01-10	841	842	835	835	23,400	417.50
2023-01-06	836	841	833	840	17,700	420
2023-01-05	846	846	839	839	25,000	419.50
2023-01-04	848	849	842	845	19,600	422.50

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 [2023年度]

7088 (株)フォーラムエンジニアリングの時系列データ [2023年度]