フォーラムエンジニアリング(7088)の株価時系列情報
フォーラムエンジニアリング(7088)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 899 | 903 | 876 | 892 | 188,200 |
| 2024/04/18 | 882 | 914 | 878 | 903 | 107,400 |
| 2024/04/17 | 881 | 896 | 860 | 882 | 143,900 |
| 2024/04/16 | 885 | 885 | 860 | 866 | 201,000 |
| 2024/04/15 | 892 | 898 | 889 | 896 | 61,000 |
| 2024/04/12 | 918 | 929 | 903 | 905 | 89,200 |
| 2024/04/11 | 903 | 922 | 901 | 903 | 61,200 |
| 2024/04/10 | 922 | 939 | 913 | 913 | 121,700 |
| 2024/04/09 | 902 | 914 | 900 | 911 | 53,800 |
| 2024/04/08 | 885 | 898 | 885 | 892 | 72,900 |
| 2024/04/05 | 882 | 891 | 880 | 882 | 84,600 |
| 2024/04/04 | 919 | 919 | 897 | 901 | 61,300 |
| 2024/04/03 | 883 | 914 | 881 | 902 | 117,600 |
| 2024/04/02 | 925 | 925 | 890 | 897 | 187,900 |
| 2024/04/01 | 958 | 958 | 922 | 925 | 104,500 |
| 2024/03/29 | 930 | 960 | 930 | 958 | 84,700 |
| 2024/03/28 | 939 | 960 | 924 | 925 | 156,300 |
| 2024/03/27 | 955 | 966 | 953 | 957 | 123,000 |
| 2024/03/26 | 964 | 968 | 954 | 955 | 102,300 |
| 2024/03/25 | 981 | 985 | 965 | 965 | 109,500 |
| 2024/03/22 | 1,001 | 1,001 | 987 | 987 | 81,400 |
| 2024/03/21 | 1,009 | 1,023 | 993 | 1,000 | 107,400 |
| 2024/03/19 | 1,000 | 1,002 | 984 | 999 | 83,400 |
| 2024/03/18 | 978 | 1,004 | 978 | 1,000 | 108,000 |
| 2024/03/15 | 988 | 994 | 963 | 968 | 193,600 |
| 2024/03/14 | 1,008 | 1,008 | 979 | 998 | 117,000 |
| 2024/03/13 | 1,039 | 1,040 | 1,003 | 1,011 | 192,400 |
| 2024/03/12 | 950 | 979 | 942 | 979 | 90,300 |
| 2024/03/11 | 994 | 994 | 956 | 971 | 172,200 |
| 2024/03/08 | 984 | 1,022 | 984 | 1,013 | 170,800 |
| 2024/03/07 | 1,009 | 1,012 | 982 | 984 | 128,300 |
| 2024/03/06 | 1,000 | 1,015 | 990 | 1,001 | 132,400 |
| 2024/03/05 | 963 | 1,000 | 961 | 1,000 | 151,200 |
| 2024/03/04 | 969 | 978 | 961 | 967 | 101,000 |
| 2024/03/01 | 942 | 964 | 930 | 961 | 164,200 |
| 2024/02/29 | 952 | 962 | 941 | 941 | 80,200 |
| 2024/02/28 | 961 | 974 | 958 | 962 | 78,200 |
| 2024/02/27 | 978 | 992 | 951 | 960 | 139,800 |
| 2024/02/26 | 985 | 989 | 960 | 967 | 115,000 |
| 2024/02/22 | 988 | 1,001 | 977 | 982 | 143,500 |
| 2024/02/21 | 970 | 998 | 970 | 978 | 213,900 |
| 2024/02/20 | 939 | 969 | 939 | 962 | 254,800 |
| 2024/02/19 | 920 | 938 | 920 | 927 | 111,900 |
| 2024/02/16 | 869 | 914 | 864 | 913 | 258,600 |
| 2024/02/15 | 895 | 902 | 848 | 854 | 293,300 |
| 2024/02/14 | 924 | 924 | 871 | 886 | 442,500 |
| 2024/02/13 | 882 | 951 | 882 | 924 | 1,119,400 |
| 2024/02/09 | 811 | 817 | 795 | 801 | 138,200 |
| 2024/02/08 | 795 | 814 | 789 | 810 | 144,000 |
| 2024/02/07 | 790 | 803 | 788 | 797 | 199,600 |
| 2024/02/06 | 805 | 806 | 791 | 796 | 144,800 |
| 2024/02/05 | 814 | 814 | 801 | 810 | 105,900 |
| 2024/02/02 | 817 | 822 | 809 | 810 | 66,400 |
| 2024/02/01 | 816 | 826 | 813 | 816 | 75,800 |
| 2024/01/31 | 808 | 819 | 805 | 819 | 61,600 |
| 2024/01/30 | 811 | 817 | 808 | 809 | 174,400 |
| 2024/01/29 | 807 | 814 | 807 | 813 | 49,900 |
| 2024/01/26 | 814 | 816 | 803 | 805 | 71,100 |
| 2024/01/25 | 802 | 817 | 802 | 814 | 60,800 |
| 2024/01/24 | 808 | 810 | 801 | 802 | 79,800 |
| 2024/01/23 | 829 | 831 | 810 | 812 | 105,500 |
| 2024/01/22 | 811 | 825 | 810 | 824 | 82,400 |
| 2024/01/19 | 816 | 823 | 809 | 809 | 85,600 |
| 2024/01/18 | 810 | 818 | 806 | 809 | 66,500 |
| 2024/01/17 | 822 | 830 | 814 | 814 | 101,600 |
| 2024/01/16 | 836 | 837 | 821 | 821 | 75,100 |
| 2024/01/15 | 831 | 841 | 828 | 837 | 81,300 |
| 2024/01/12 | 845 | 857 | 835 | 836 | 91,100 |
| 2024/01/11 | 850 | 852 | 833 | 840 | 154,600 |
| 2024/01/10 | 854 | 854 | 843 | 847 | 82,300 |
| 2024/01/09 | 857 | 873 | 850 | 858 | 84,200 |
| 2024/01/05 | 855 | 868 | 842 | 849 | 102,000 |
| 2024/01/04 | 828 | 854 | 812 | 854 | 90,500 |
| 2023/12/29 | 850 | 850 | 825 | 833 | 89,800 |
| 2023/12/28 | 853 | 855 | 838 | 849 | 92,700 |
| 2023/12/27 | 856 | 863 | 842 | 848 | 108,200 |
| 2023/12/26 | 844 | 856 | 839 | 856 | 67,700 |
| 2023/12/25 | 841 | 864 | 837 | 847 | 157,800 |
| 2023/12/22 | 823 | 840 | 823 | 826 | 98,900 |
| 2023/12/21 | 829 | 835 | 816 | 823 | 167,300 |
| 2023/12/20 | 822 | 855 | 820 | 843 | 332,600 |
| 2023/12/19 | 792 | 819 | 792 | 817 | 174,600 |
| 2023/12/18 | 792 | 792 | 763 | 783 | 116,000 |
| 2023/12/15 | 786 | 797 | 784 | 791 | 74,800 |
| 2023/12/14 | 795 | 804 | 792 | 796 | 212,900 |
| 2023/12/13 | 802 | 821 | 802 | 816 | 172,900 |
| 2023/12/12 | 787 | 806 | 787 | 800 | 96,300 |
| 2023/12/11 | 769 | 779 | 762 | 779 | 84,300 |
| 2023/12/08 | 772 | 780 | 762 | 769 | 88,800 |
| 2023/12/07 | 789 | 791 | 777 | 780 | 90,300 |
| 2023/12/06 | 760 | 792 | 760 | 788 | 208,300 |
| 2023/12/05 | 753 | 770 | 745 | 755 | 217,900 |
| 2023/12/04 | 791 | 791 | 757 | 761 | 266,400 |
| 2023/12/01 | 796 | 807 | 792 | 795 | 82,500 |
| 2023/11/30 | 791 | 798 | 778 | 795 | 128,600 |
| 2023/11/29 | 820 | 820 | 791 | 798 | 120,000 |
| 2023/11/29 | 1 -> 2.00 分割 | ||||
| 2023/11/28 | 1,615 | 1,646 | 1,612 | 1,630 | 81,300 |
| 2023/11/27 | 1,630 | 1,635 | 1,575 | 1,583 | 71,300 |
| 2023/11/24 | 1,620 | 1,652 | 1,619 | 1,625 | 80,200 |
| 2023/11/22 | 1,583 | 1,609 | 1,573 | 1,601 | 81,200 |
| 2023/11/21 | 1,523 | 1,592 | 1,521 | 1,583 | 129,200 |
| 2023/11/20 | 1,513 | 1,526 | 1,503 | 1,511 | 52,600 |
| 2023/11/17 | 1,490 | 1,514 | 1,490 | 1,514 | 36,500 |
| 2023/11/16 | 1,496 | 1,500 | 1,483 | 1,489 | 52,300 |
| 2023/11/15 | 1,502 | 1,532 | 1,482 | 1,512 | 87,300 |
| 2023/11/14 | 1,461 | 1,514 | 1,461 | 1,501 | 147,800 |
| 2023/11/13 | 1,537 | 1,550 | 1,457 | 1,467 | 171,300 |
| 2023/11/10 | 1,431 | 1,522 | 1,428 | 1,521 | 462,200 |
| 2023/11/09 | 1,335 | 1,362 | 1,320 | 1,361 | 73,300 |
| 2023/11/08 | 1,352 | 1,369 | 1,334 | 1,342 | 84,700 |
| 2023/11/07 | 1,350 | 1,389 | 1,346 | 1,357 | 68,300 |
| 2023/11/06 | 1,353 | 1,360 | 1,332 | 1,348 | 83,400 |
| 2023/11/02 | 1,316 | 1,345 | 1,312 | 1,345 | 70,300 |
| 2023/11/01 | 1,310 | 1,330 | 1,304 | 1,308 | 40,200 |
| 2023/10/31 | 1,286 | 1,294 | 1,237 | 1,294 | 88,100 |
| 2023/10/30 | 1,318 | 1,318 | 1,296 | 1,298 | 194,600 |
| 2023/10/27 | 1,314 | 1,321 | 1,300 | 1,317 | 101,900 |
| 2023/10/26 | 1,302 | 1,313 | 1,279 | 1,284 | 52,200 |
| 2023/10/25 | 1,325 | 1,331 | 1,306 | 1,318 | 66,100 |
| 2023/10/24 | 1,276 | 1,308 | 1,264 | 1,307 | 72,500 |
| 2023/10/23 | 1,291 | 1,300 | 1,257 | 1,265 | 60,500 |
| 2023/10/20 | 1,291 | 1,309 | 1,277 | 1,294 | 43,200 |
| 2023/10/19 | 1,289 | 1,299 | 1,279 | 1,285 | 28,700 |
| 2023/10/18 | 1,267 | 1,303 | 1,267 | 1,301 | 44,300 |
| 2023/10/17 | 1,246 | 1,276 | 1,246 | 1,258 | 38,400 |
| 2023/10/16 | 1,260 | 1,264 | 1,228 | 1,237 | 44,200 |
| 2023/10/13 | 1,279 | 1,290 | 1,259 | 1,264 | 44,100 |
| 2023/10/12 | 1,287 | 1,293 | 1,252 | 1,292 | 42,500 |
| 2023/10/11 | 1,298 | 1,304 | 1,273 | 1,276 | 41,700 |
| 2023/10/10 | 1,278 | 1,299 | 1,260 | 1,289 | 78,300 |
| 2023/10/06 | 1,215 | 1,234 | 1,214 | 1,227 | 61,500 |
| 2023/10/05 | 1,230 | 1,246 | 1,201 | 1,213 | 91,300 |
| 2023/10/04 | 1,241 | 1,271 | 1,199 | 1,213 | 300,000 |
| 2023/10/03 | 1,300 | 1,304 | 1,261 | 1,266 | 72,700 |
| 2023/10/02 | 1,324 | 1,343 | 1,306 | 1,312 | 46,000 |
| 2023/09/29 | 1,323 | 1,332 | 1,304 | 1,315 | 42,900 |
| 2023/09/28 | 1,311 | 1,331 | 1,301 | 1,324 | 59,500 |
| 2023/09/27 | 1,327 | 1,327 | 1,271 | 1,306 | 83,700 |
| 2023/09/26 | 1,355 | 1,364 | 1,320 | 1,327 | 56,600 |
| 2023/09/25 | 1,336 | 1,360 | 1,329 | 1,354 | 48,900 |
| 2023/09/22 | 1,332 | 1,344 | 1,304 | 1,334 | 76,000 |
| 2023/09/21 | 1,311 | 1,375 | 1,311 | 1,350 | 165,300 |
| 2023/09/20 | 1,314 | 1,325 | 1,300 | 1,317 | 72,400 |
| 2023/09/19 | 1,287 | 1,304 | 1,285 | 1,304 | 124,700 |
| 2023/09/15 | 1,271 | 1,285 | 1,269 | 1,280 | 55,400 |
| 2023/09/14 | 1,279 | 1,281 | 1,262 | 1,269 | 42,900 |
| 2023/09/13 | 1,297 | 1,299 | 1,278 | 1,287 | 35,300 |
| 2023/09/12 | 1,310 | 1,315 | 1,295 | 1,299 | 18,700 |
| 2023/09/11 | 1,290 | 1,324 | 1,282 | 1,302 | 64,100 |
| 2023/09/08 | 1,273 | 1,297 | 1,273 | 1,286 | 46,700 |
| 2023/09/07 | 1,284 | 1,304 | 1,280 | 1,299 | 45,000 |
| 2023/09/06 | 1,308 | 1,315 | 1,285 | 1,301 | 64,900 |
| 2023/09/05 | 1,306 | 1,310 | 1,277 | 1,308 | 84,800 |
| 2023/09/04 | 1,273 | 1,329 | 1,270 | 1,317 | 104,500 |
| 2023/09/01 | 1,263 | 1,276 | 1,256 | 1,276 | 29,800 |
| 2023/08/31 | 1,250 | 1,274 | 1,244 | 1,263 | 63,500 |
| 2023/08/30 | 1,246 | 1,253 | 1,230 | 1,246 | 31,800 |
| 2023/08/29 | 1,251 | 1,255 | 1,235 | 1,237 | 25,400 |
| 2023/08/28 | 1,242 | 1,257 | 1,236 | 1,251 | 18,900 |
| 2023/08/25 | 1,230 | 1,244 | 1,225 | 1,242 | 16,800 |
| 2023/08/24 | 1,228 | 1,247 | 1,227 | 1,242 | 25,000 |
| 2023/08/23 | 1,219 | 1,220 | 1,205 | 1,218 | 16,500 |
| 2023/08/22 | 1,231 | 1,231 | 1,206 | 1,212 | 18,500 |
| 2023/08/21 | 1,215 | 1,232 | 1,214 | 1,226 | 36,400 |
| 2023/08/18 | 1,217 | 1,225 | 1,201 | 1,209 | 39,300 |
| 2023/08/17 | 1,225 | 1,238 | 1,212 | 1,225 | 49,700 |
| 2023/08/16 | 1,250 | 1,250 | 1,226 | 1,232 | 60,600 |
| 2023/08/15 | 1,274 | 1,274 | 1,239 | 1,251 | 50,000 |
| 2023/08/14 | 1,274 | 1,297 | 1,240 | 1,261 | 77,100 |
| 2023/08/10 | 1,250 | 1,275 | 1,227 | 1,268 | 150,900 |
| 2023/08/09 | 1,232 | 1,232 | 1,205 | 1,221 | 86,500 |
| 2023/08/08 | 1,216 | 1,243 | 1,211 | 1,231 | 60,900 |
| 2023/08/07 | 1,230 | 1,242 | 1,220 | 1,227 | 55,400 |
| 2023/08/04 | 1,223 | 1,240 | 1,220 | 1,240 | 25,500 |
| 2023/08/03 | 1,234 | 1,236 | 1,213 | 1,230 | 57,700 |
| 2023/08/02 | 1,243 | 1,271 | 1,230 | 1,247 | 46,800 |
| 2023/08/01 | 1,279 | 1,287 | 1,253 | 1,262 | 42,700 |
| 2023/07/31 | 1,243 | 1,303 | 1,242 | 1,286 | 131,500 |
| 2023/07/28 | 1,218 | 1,224 | 1,200 | 1,223 | 55,000 |
| 2023/07/27 | 1,206 | 1,230 | 1,206 | 1,229 | 26,000 |
| 2023/07/26 | 1,225 | 1,225 | 1,210 | 1,223 | 21,500 |
| 2023/07/25 | 1,231 | 1,231 | 1,208 | 1,224 | 41,400 |
| 2023/07/24 | 1,230 | 1,238 | 1,222 | 1,231 | 25,200 |
| 2023/07/21 | 1,217 | 1,225 | 1,191 | 1,218 | 60,000 |
| 2023/07/20 | 1,213 | 1,230 | 1,206 | 1,218 | 38,400 |
| 2023/07/19 | 1,230 | 1,237 | 1,199 | 1,217 | 94,300 |
| 2023/07/18 | 1,200 | 1,234 | 1,194 | 1,210 | 174,900 |
| 2023/07/14 | 1,187 | 1,196 | 1,175 | 1,186 | 49,500 |
| 2023/07/13 | 1,158 | 1,180 | 1,158 | 1,174 | 95,100 |
| 2023/07/12 | 1,182 | 1,184 | 1,155 | 1,158 | 55,100 |
| 2023/07/11 | 1,177 | 1,180 | 1,167 | 1,173 | 39,600 |
| 2023/07/10 | 1,161 | 1,193 | 1,160 | 1,178 | 45,300 |
| 2023/07/07 | 1,154 | 1,167 | 1,133 | 1,163 | 124,100 |
| 2023/07/06 | 1,196 | 1,200 | 1,162 | 1,168 | 162,100 |
| 2023/07/05 | 1,191 | 1,212 | 1,182 | 1,212 | 39,300 |
| 2023/07/04 | 1,215 | 1,215 | 1,193 | 1,194 | 64,600 |
| 2023/07/03 | 1,237 | 1,240 | 1,217 | 1,219 | 51,900 |
| 2023/06/30 | 1,200 | 1,240 | 1,195 | 1,231 | 78,100 |
| 2023/06/29 | 1,212 | 1,214 | 1,194 | 1,201 | 36,800 |
| 2023/06/28 | 1,211 | 1,216 | 1,198 | 1,215 | 38,100 |