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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,145 | 1,157 | 1,118 | 1,127 | 130,900 |
| 2025/06/12 | 1,152 | 1,155 | 1,143 | 1,146 | 47,900 |
| 2025/06/11 | 1,142 | 1,148 | 1,128 | 1,148 | 78,500 |
| 2025/06/10 | 1,120 | 1,166 | 1,120 | 1,142 | 145,900 |
| 2025/06/09 | 1,110 | 1,123 | 1,110 | 1,116 | 65,100 |
| 2025/06/06 | 1,112 | 1,116 | 1,095 | 1,099 | 66,300 |
| 2025/06/05 | 1,101 | 1,115 | 1,097 | 1,112 | 79,200 |
| 2025/06/04 | 1,116 | 1,119 | 1,102 | 1,107 | 89,400 |
| 2025/06/03 | 1,110 | 1,117 | 1,100 | 1,110 | 79,100 |
| 2025/06/02 | 1,089 | 1,117 | 1,085 | 1,110 | 109,600 |
| 2025/05/30 | 1,085 | 1,097 | 1,078 | 1,084 | 55,400 |
| 2025/05/29 | 1,088 | 1,100 | 1,083 | 1,089 | 68,600 |
| 2025/05/28 | 1,095 | 1,102 | 1,083 | 1,091 | 56,500 |
| 2025/05/27 | 1,079 | 1,096 | 1,071 | 1,090 | 52,300 |
| 2025/05/26 | 1,107 | 1,110 | 1,088 | 1,088 | 60,700 |
| 2025/05/23 | 1,103 | 1,111 | 1,099 | 1,110 | 72,500 |
| 2025/05/22 | 1,075 | 1,109 | 1,073 | 1,099 | 75,100 |
| 2025/05/21 | 1,090 | 1,107 | 1,084 | 1,088 | 79,900 |
| 2025/05/20 | 1,094 | 1,109 | 1,082 | 1,082 | 94,000 |
| 2025/05/19 | 1,057 | 1,094 | 1,053 | 1,090 | 109,200 |
| 2025/05/16 | 1,100 | 1,100 | 1,056 | 1,071 | 168,500 |
| 2025/05/15 | 1,121 | 1,135 | 1,074 | 1,091 | 365,800 |
| 2025/05/14 | 1,078 | 1,087 | 1,063 | 1,077 | 94,100 |
| 2025/05/13 | 1,083 | 1,083 | 1,070 | 1,079 | 45,000 |
| 2025/05/12 | 1,070 | 1,081 | 1,063 | 1,075 | 82,200 |
| 2025/05/09 | 1,046 | 1,069 | 1,043 | 1,068 | 74,800 |
| 2025/05/08 | 1,050 | 1,058 | 1,030 | 1,046 | 87,300 |
| 2025/05/07 | 1,034 | 1,063 | 1,021 | 1,050 | 218,000 |
| 2025/05/02 | 1,028 | 1,041 | 1,023 | 1,039 | 35,900 |
| 2025/05/01 | 1,043 | 1,043 | 1,021 | 1,028 | 56,600 |
| 2025/04/30 | 1,019 | 1,042 | 1,016 | 1,042 | 56,800 |
| 2025/04/28 | 1,022 | 1,025 | 1,015 | 1,015 | 51,400 |
| 2025/04/25 | 1,014 | 1,026 | 1,014 | 1,022 | 41,800 |
| 2025/04/24 | 1,025 | 1,025 | 1,013 | 1,020 | 48,400 |
| 2025/04/23 | 1,030 | 1,030 | 1,014 | 1,025 | 56,500 |
| 2025/04/22 | 1,015 | 1,023 | 998 | 1,016 | 105,300 |
| 2025/04/21 | 984 | 1,016 | 984 | 1,016 | 68,500 |
| 2025/04/18 | 968 | 997 | 968 | 997 | 59,200 |
| 2025/04/17 | 955 | 961 | 952 | 959 | 28,200 |
| 2025/04/16 | 960 | 970 | 952 | 952 | 35,200 |
| 2025/04/15 | 968 | 972 | 963 | 963 | 32,400 |
| 2025/04/14 | 972 | 977 | 964 | 964 | 39,100 |
| 2025/04/11 | 940 | 966 | 922 | 964 | 78,500 |
| 2025/04/10 | 1,003 | 1,003 | 964 | 969 | 73,700 |
| 2025/04/09 | 925 | 941 | 915 | 929 | 103,700 |
| 2025/04/08 | 916 | 945 | 916 | 938 | 101,500 |
| 2025/04/07 | 833 | 897 | 833 | 871 | 202,200 |
| 2025/04/04 | 978 | 988 | 925 | 951 | 253,600 |
| 2025/04/03 | 988 | 1,027 | 988 | 1,008 | 161,400 |
| 2025/04/02 | 1,039 | 1,042 | 1,028 | 1,036 | 72,900 |
| 2025/04/01 | 1,042 | 1,055 | 1,025 | 1,025 | 99,000 |
| 2025/03/31 | 1,031 | 1,039 | 1,009 | 1,012 | 306,300 |
| 2025/03/28 | 1,025 | 1,056 | 1,021 | 1,052 | 124,500 |
| 2025/03/27 | 1,050 | 1,063 | 1,041 | 1,059 | 143,400 |
| 2025/03/26 | 1,059 | 1,063 | 1,051 | 1,063 | 131,300 |
| 2025/03/25 | 1,074 | 1,075 | 1,053 | 1,063 | 67,800 |
| 2025/03/24 | 1,070 | 1,072 | 1,054 | 1,071 | 98,100 |
| 2025/03/21 | 1,074 | 1,075 | 1,065 | 1,070 | 58,900 |
| 2025/03/19 | 1,070 | 1,085 | 1,065 | 1,074 | 66,600 |
| 2025/03/18 | 1,071 | 1,071 | 1,061 | 1,061 | 50,300 |
| 2025/03/17 | 1,067 | 1,067 | 1,048 | 1,053 | 82,600 |
| 2025/03/14 | 1,052 | 1,066 | 1,052 | 1,057 | 70,600 |
| 2025/03/13 | 1,067 | 1,070 | 1,054 | 1,058 | 68,200 |
| 2025/03/12 | 1,061 | 1,067 | 1,056 | 1,064 | 66,000 |
| 2025/03/11 | 1,074 | 1,075 | 1,045 | 1,065 | 114,700 |
| 2025/03/10 | 1,098 | 1,107 | 1,083 | 1,083 | 57,900 |
| 2025/03/07 | 1,101 | 1,111 | 1,090 | 1,092 | 114,900 |
| 2025/03/06 | 1,117 | 1,117 | 1,094 | 1,111 | 107,200 |
| 2025/03/05 | 1,115 | 1,122 | 1,101 | 1,110 | 215,400 |
| 2025/03/04 | 1,097 | 1,120 | 1,087 | 1,117 | 142,500 |
| 2025/03/03 | 1,083 | 1,092 | 1,078 | 1,091 | 138,400 |
| 2025/02/28 | 1,045 | 1,051 | 1,026 | 1,038 | 112,400 |
| 2025/02/27 | 1,053 | 1,057 | 1,046 | 1,053 | 60,700 |
| 2025/02/26 | 1,073 | 1,084 | 1,057 | 1,057 | 122,000 |
| 2025/02/25 | 1,044 | 1,087 | 1,043 | 1,065 | 131,200 |
| 2025/02/21 | 1,063 | 1,074 | 1,042 | 1,043 | 81,900 |
| 2025/02/20 | 1,098 | 1,107 | 1,069 | 1,075 | 133,600 |
| 2025/02/19 | 1,084 | 1,110 | 1,081 | 1,090 | 141,600 |
| 2025/02/18 | 1,059 | 1,074 | 1,055 | 1,055 | 108,400 |
| 2025/02/17 | 1,082 | 1,082 | 1,029 | 1,029 | 83,500 |
| 2025/02/14 | 1,070 | 1,094 | 1,070 | 1,074 | 165,800 |
| 2025/02/13 | 1,044 | 1,059 | 1,044 | 1,055 | 259,100 |
| 2025/02/12 | 1,019 | 1,030 | 1,010 | 1,027 | 78,900 |
| 2025/02/10 | 1,021 | 1,022 | 1,003 | 1,011 | 132,600 |
| 2025/02/07 | 1,052 | 1,055 | 1,033 | 1,033 | 99,100 |
| 2025/02/06 | 1,041 | 1,049 | 1,032 | 1,046 | 80,400 |
| 2025/02/05 | 1,030 | 1,038 | 1,023 | 1,037 | 73,300 |
| 2025/02/04 | 1,049 | 1,049 | 1,032 | 1,037 | 38,200 |
| 2025/02/03 | 1,061 | 1,065 | 1,022 | 1,028 | 130,700 |
| 2025/01/31 | 1,061 | 1,062 | 1,048 | 1,054 | 37,500 |
| 2025/01/30 | 1,055 | 1,066 | 1,045 | 1,058 | 65,700 |
| 2025/01/29 | 1,070 | 1,070 | 1,050 | 1,066 | 85,400 |
| 2025/01/28 | 1,054 | 1,075 | 1,054 | 1,067 | 90,600 |
| 2025/01/27 | 1,048 | 1,051 | 1,032 | 1,051 | 100,400 |
| 2025/01/24 | 1,037 | 1,040 | 1,021 | 1,033 | 127,500 |
| 2025/01/23 | 1,002 | 1,002 | 988 | 992 | 51,200 |
| 2025/01/22 | 1,000 | 1,004 | 994 | 1,001 | 40,200 |
| 2025/01/21 | 1,000 | 1,000 | 991 | 992 | 30,500 |
| 2025/01/20 | 1,000 | 1,000 | 989 | 990 | 47,100 |
| 2025/01/17 | 987 | 996 | 986 | 996 | 44,800 |
| 2025/01/16 | 1,011 | 1,014 | 995 | 995 | 76,800 |
| 2025/01/15 | 1,016 | 1,025 | 1,003 | 1,006 | 64,300 |
| 2025/01/14 | 1,030 | 1,032 | 1,012 | 1,016 | 57,400 |
| 2025/01/10 | 1,029 | 1,040 | 1,027 | 1,034 | 71,300 |
| 2025/01/09 | 1,030 | 1,030 | 1,009 | 1,018 | 111,300 |
| 2025/01/08 | 1,068 | 1,068 | 1,039 | 1,044 | 68,300 |
| 2025/01/07 | 1,053 | 1,067 | 1,045 | 1,046 | 78,000 |
| 2025/01/06 | 1,071 | 1,071 | 1,040 | 1,043 | 119,800 |
| 2024/12/30 | 1,056 | 1,056 | 1,039 | 1,045 | 65,400 |
| 2024/12/27 | 1,058 | 1,059 | 1,044 | 1,056 | 63,300 |
| 2024/12/26 | 1,043 | 1,055 | 1,041 | 1,052 | 103,000 |
| 2024/12/25 | 1,035 | 1,039 | 1,026 | 1,039 | 72,700 |
| 2024/12/24 | 1,037 | 1,037 | 1,021 | 1,027 | 58,000 |
| 2024/12/23 | 1,048 | 1,058 | 1,041 | 1,058 | 180,800 |
| 2024/12/20 | 1,028 | 1,041 | 1,020 | 1,026 | 282,000 |
| 2024/12/19 | 1,027 | 1,033 | 1,009 | 1,030 | 204,600 |
| 2024/12/18 | 996 | 1,025 | 993 | 1,025 | 225,200 |
| 2024/12/17 | 986 | 1,010 | 986 | 987 | 214,100 |
| 2024/12/16 | 946 | 983 | 941 | 982 | 199,600 |
| 2024/12/13 | 933 | 950 | 930 | 950 | 84,600 |
| 2024/12/12 | 945 | 950 | 939 | 942 | 107,800 |
| 2024/12/11 | 950 | 950 | 934 | 943 | 78,300 |
| 2024/12/10 | 954 | 961 | 948 | 954 | 57,800 |
| 2024/12/09 | 955 | 959 | 943 | 955 | 79,700 |
| 2024/12/06 | 960 | 960 | 947 | 960 | 73,400 |
| 2024/12/05 | 955 | 960 | 952 | 960 | 55,600 |
| 2024/12/04 | 976 | 976 | 942 | 945 | 99,900 |
| 2024/12/03 | 973 | 987 | 966 | 979 | 85,400 |
| 2024/12/02 | 984 | 989 | 971 | 977 | 152,200 |
| 2024/11/29 | 967 | 984 | 961 | 978 | 85,500 |
| 2024/11/28 | 964 | 964 | 945 | 964 | 78,900 |
| 2024/11/27 | 952 | 969 | 939 | 967 | 108,900 |
| 2024/11/26 | 957 | 959 | 943 | 953 | 107,200 |
| 2024/11/25 | 970 | 971 | 953 | 957 | 91,200 |
| 2024/11/22 | 965 | 973 | 961 | 970 | 143,600 |
| 2024/11/21 | 980 | 984 | 964 | 970 | 141,400 |
| 2024/11/20 | 959 | 972 | 957 | 972 | 139,800 |
| 2024/11/19 | 945 | 974 | 944 | 963 | 170,000 |
| 2024/11/18 | 951 | 951 | 931 | 944 | 198,400 |
| 2024/11/15 | 950 | 963 | 945 | 960 | 112,000 |
| 2024/11/14 | 953 | 956 | 938 | 949 | 187,300 |
| 2024/11/13 | 965 | 972 | 956 | 966 | 123,700 |
| 2024/11/12 | 953 | 979 | 949 | 965 | 240,900 |
| 2024/11/11 | 1,004 | 1,013 | 959 | 966 | 422,800 |
| 2024/11/08 | 901 | 906 | 890 | 899 | 172,800 |
| 2024/11/07 | 890 | 898 | 881 | 889 | 133,400 |
| 2024/11/06 | 880 | 888 | 870 | 884 | 150,700 |
| 2024/11/05 | 872 | 880 | 862 | 880 | 79,200 |
| 2024/11/01 | 875 | 879 | 857 | 857 | 121,900 |
| 2024/10/31 | 870 | 885 | 865 | 880 | 69,100 |
| 2024/10/30 | 894 | 897 | 869 | 880 | 469,900 |
| 2024/10/29 | 870 | 887 | 867 | 885 | 64,100 |
| 2024/10/28 | 861 | 879 | 859 | 874 | 100,400 |
| 2024/10/25 | 868 | 879 | 859 | 860 | 82,600 |
| 2024/10/24 | 866 | 873 | 864 | 868 | 98,700 |
| 2024/10/23 | 885 | 889 | 873 | 874 | 108,800 |
| 2024/10/22 | 901 | 908 | 876 | 887 | 311,500 |
| 2024/10/21 | 901 | 907 | 900 | 906 | 61,300 |
| 2024/10/18 | 901 | 907 | 901 | 906 | 60,700 |
| 2024/10/17 | 907 | 909 | 898 | 906 | 98,900 |
| 2024/10/16 | 910 | 925 | 905 | 907 | 82,200 |
| 2024/10/15 | 920 | 927 | 912 | 919 | 83,000 |
| 2024/10/11 | 917 | 921 | 908 | 910 | 81,600 |
| 2024/10/10 | 915 | 920 | 905 | 917 | 83,700 |
| 2024/10/09 | 931 | 935 | 915 | 921 | 114,500 |
| 2024/10/08 | 929 | 941 | 925 | 935 | 130,100 |
| 2024/10/07 | 928 | 931 | 910 | 914 | 121,600 |
| 2024/10/04 | 920 | 929 | 917 | 920 | 82,700 |
| 2024/10/03 | 938 | 938 | 917 | 924 | 86,300 |
| 2024/10/02 | 960 | 972 | 923 | 923 | 108,400 |
| 2024/10/01 | 962 | 968 | 950 | 964 | 113,900 |
| 2024/09/30 | 920 | 939 | 920 | 932 | 92,400 |
| 2024/09/27 | 933 | 948 | 930 | 942 | 107,600 |
| 2024/09/26 | 950 | 959 | 943 | 953 | 122,400 |
| 2024/09/25 | 959 | 959 | 944 | 944 | 73,000 |
| 2024/09/24 | 984 | 984 | 965 | 968 | 125,200 |
| 2024/09/20 | 981 | 987 | 969 | 969 | 107,800 |
| 2024/09/19 | 954 | 981 | 954 | 973 | 64,900 |
| 2024/09/18 | 974 | 974 | 946 | 959 | 83,100 |
| 2024/09/17 | 968 | 970 | 932 | 962 | 135,300 |
| 2024/09/13 | 966 | 972 | 955 | 964 | 107,400 |
| 2024/09/12 | 989 | 992 | 971 | 979 | 87,300 |
| 2024/09/11 | 989 | 989 | 957 | 959 | 132,600 |
| 2024/09/10 | 991 | 997 | 983 | 989 | 74,800 |
| 2024/09/09 | 962 | 986 | 961 | 986 | 141,900 |
| 2024/09/06 | 1,013 | 1,020 | 990 | 990 | 87,400 |
| 2024/09/05 | 972 | 1,013 | 971 | 1,004 | 118,000 |
| 2024/09/04 | 987 | 1,001 | 982 | 987 | 126,000 |
| 2024/09/03 | 1,012 | 1,018 | 1,007 | 1,010 | 63,400 |
| 2024/09/02 | 1,015 | 1,027 | 1,001 | 1,012 | 73,500 |
| 2024/08/30 | 1,015 | 1,024 | 1,010 | 1,015 | 121,500 |
| 2024/08/29 | 1,030 | 1,030 | 1,009 | 1,015 | 82,700 |
| 2024/08/28 | 1,034 | 1,036 | 1,011 | 1,036 | 81,000 |
| 2024/08/27 | 1,039 | 1,039 | 1,023 | 1,039 | 116,600 |
| 2024/08/26 | 1,036 | 1,044 | 1,021 | 1,027 | 92,100 |
| 2024/08/23 | 1,028 | 1,040 | 1,014 | 1,028 | 83,700 |
| 2024/08/22 | 1,055 | 1,060 | 1,032 | 1,032 | 112,600 |
| 2024/08/21 | 1,037 | 1,053 | 1,028 | 1,053 | 126,300 |
| 2024/08/20 | 1,018 | 1,050 | 1,008 | 1,049 | 206,300 |
| 2024/08/19 | 1,040 | 1,047 | 1,002 | 1,009 | 144,100 |