日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 849 880 842 870 104,300
2020/12/29 826 858 826 853 87,800
2020/12/28 828 840 816 826 130,200
2020/12/25 831 843 823 825 113,700
2020/12/24 836 856 836 843 72,100
2020/12/23 836 849 834 834 83,600
2020/12/22 854 862 818 830 176,000
2020/12/21 884 894 856 869 115,900
2020/12/18 858 888 856 884 190,800
2020/12/17 870 870 831 845 177,600
2020/12/16 895 895 860 869 138,800
2020/12/15 839 886 839 872 209,700
2020/12/14 830 839 825 839 71,100
2020/12/11 857 857 825 830 92,400
2020/12/10 828 860 827 857 132,800
2020/12/09 805 830 804 828 111,600
2020/12/08 807 815 804 806 69,100
2020/12/07 830 830 802 810 77,400
2020/12/04 818 829 810 826 79,800
2020/12/03 813 819 808 819 91,300
2020/12/02 805 814 795 804 137,900
2020/12/01 820 827 809 816 146,100
2020/11/30 850 850 816 816 110,800
2020/11/27 848 856 836 846 86,500
2020/11/26 829 865 826 856 92,100
2020/11/25 840 848 831 833 80,700
2020/11/24 835 848 826 842 110,500
2020/11/20 816 829 809 820 84,900
2020/11/19 823 833 816 817 85,100
2020/11/18 848 849 822 832 87,300
2020/11/17 871 873 849 852 58,300
2020/11/16 858 875 850 871 75,900
2020/11/13 876 880 851 860 68,100
2020/11/12 895 895 871 876 65,200
2020/11/11 879 904 875 888 78,200
2020/11/10 902 914 862 872 100,500
2020/11/09 903 925 872 890 137,300
2020/11/06 888 929 881 918 364,700
2020/11/05 822 855 822 852 128,000
2020/11/04 808 824 800 817 66,700
2020/11/02 790 809 790 801 36,200
2020/10/30 822 822 784 792 75,900
2020/10/29 814 826 806 817 27,100
2020/10/28 817 833 813 829 56,100
2020/10/27 809 833 807 832 48,600
2020/10/26 829 838 816 818 33,900
2020/10/23 822 838 814 824 55,700
2020/10/22 835 841 819 825 36,200
2020/10/21 825 849 825 843 44,800
2020/10/20 816 827 809 825 30,900
2020/10/19 822 833 820 822 36,100
2020/10/16 844 844 813 830 80,500
2020/10/15 862 865 840 844 77,800
2020/10/14 848 875 841 864 67,800
2020/10/13 844 852 828 844 67,500
2020/10/12 846 846 830 839 51,100
2020/10/09 847 849 828 846 57,400
2020/10/08 843 848 823 848 94,400
2020/10/07 844 848 832 843 67,900
2020/10/06 821 850 818 847 150,000
2020/10/05 789 808 785 806 78,000
2020/10/02 810 813 775 778 98,800
2020/09/30 834 835 801 803 80,900
2020/09/29 835 851 820 837 91,900
2020/09/28 849 849 812 823 79,100
2020/09/25 856 863 822 834 95,500
2020/09/24 860 894 856 856 97,400
2020/09/23 875 880 848 872 93,200
2020/09/18 890 894 875 890 121,400
2020/09/17 864 893 860 885 197,500
2020/09/16 850 875 845 862 171,600
2020/09/15 839 845 814 827 120,800
2020/09/14 840 863 836 852 208,500
2020/09/11 792 824 792 820 200,400
2020/09/10 773 796 771 789 124,200
2020/09/09 744 769 744 765 102,200
2020/09/08 734 752 734 750 107,500
2020/09/07 743 743 725 733 117,500
2020/09/04 743 747 737 741 73,300
2020/09/03 757 761 752 752 72,500
2020/09/02 757 757 742 754 33,800
2020/09/01 758 758 743 752 56,800
2020/08/31 764 768 745 752 58,700
2020/08/28 775 775 734 749 112,000
2020/08/27 781 788 759 770 87,200
2020/08/26 785 788 778 783 39,800
2020/08/25 789 794 777 780 59,800
2020/08/24 795 795 772 784 39,000
2020/08/21 777 783 768 780 42,200
2020/08/20 793 798 762 762 106,500
2020/08/19 820 820 793 797 64,900
2020/08/18 829 839 808 815 145,100
2020/08/17 783 822 775 818 206,400
2020/08/14 793 793 775 775 87,200
2020/08/13 796 808 763 786 152,400
2020/08/12 750 792 750 785 258,900
2020/08/11 757 767 745 750 87,100
2020/08/07 752 756 709 743 199,700
2020/08/06 747 771 746 771 104,700
2020/08/05 744 756 741 747 58,500
2020/08/04 711 770 711 758 153,400
2020/08/03 696 711 684 708 58,800
2020/07/31 693 698 663 666 128,700
2020/07/30 704 706 693 696 93,900
2020/07/29 727 731 699 704 131,500
2020/07/28 747 748 732 735 36,700
2020/07/27 750 750 731 747 41,900
2020/07/22 755 755 742 745 40,300
2020/07/21 731 762 731 762 61,600
2020/07/20 742 754 726 735 60,800
2020/07/17 755 758 741 746 49,100
2020/07/16 783 783 748 757 72,100
2020/07/15 765 785 763 778 131,000
2020/07/14 748 761 739 758 70,700
2020/07/13 737 759 733 758 71,100
2020/07/10 737 739 728 730 60,400
2020/07/09 748 748 734 735 53,100
2020/07/08 752 762 743 748 96,400
2020/07/07 764 779 751 760 68,600
2020/07/06 776 779 760 764 50,600
2020/07/03 777 784 755 774 114,000
2020/07/02 815 817 772 774 119,100
2020/07/01 845 845 802 805 66,800
2020/06/30 837 848 821 838 89,700
2020/06/29 855 855 816 826 89,100
2020/06/26 860 878 846 865 72,000
2020/06/25 871 875 841 845 133,600
2020/06/24 888 888 866 876 101,600
2020/06/23 887 891 862 881 89,500
2020/06/22 900 900 875 880 102,700
2020/06/19 901 901 877 899 105,600
2020/06/18 885 908 885 892 102,300
2020/06/17 889 895 873 876 87,200
2020/06/16 880 900 876 892 116,800
2020/06/15 891 910 865 865 105,200
2020/06/12 886 906 866 900 179,600
2020/06/11 936 942 900 908 229,600
2020/06/10 952 971 949 958 58,200
2020/06/09 1,005 1,006 947 950 223,200
2020/06/08 1,002 1,028 1,000 1,008 156,400
2020/06/05 965 991 957 991 106,400
2020/06/04 1,051 1,051 963 970 410,200
2020/06/03 1,066 1,067 986 1,064 415,300
2020/06/02 955 1,050 941 1,032 618,100
2020/06/01 908 950 908 943 117,700
2020/05/29 942 945 909 918 172,300
2020/05/28 935 975 915 972 322,800
2020/05/27 909 932 898 925 160,200
2020/05/26 901 930 888 903 273,200
2020/05/25 845 891 833 891 235,800
2020/05/22 794 833 793 827 135,300
2020/05/21 781 797 781 793 62,000
2020/05/20 798 800 781 781 74,900
2020/05/19 808 808 785 802 83,100
2020/05/18 805 807 786 799 102,800
2020/05/15 767 789 760 779 67,100
2020/05/14 779 809 756 758 160,600
2020/05/13 767 775 760 770 58,300
2020/05/12 757 819 740 782 175,400
2020/05/11 742 764 729 764 93,500
2020/05/08 756 756 726 728 170,000
2020/05/07 774 774 727 741 205,000
2020/05/01 800 809 753 775 161,600
2020/04/30 836 850 810 820 239,900
2020/04/28 781 875 774 840 1,155,600
2020/04/27 790 815 775 781 199,700
2020/04/24 750 796 737 780 126,100
2020/04/23 779 789 752 754 116,100
2020/04/22 770 777 730 749 151,800
2020/04/21 838 845 751 785 252,500
2020/04/20 790 883 786 838 562,300
2020/04/17 734 779 734 775 243,800
2020/04/16 722 733 702 720 119,200
2020/04/15 760 761 728 737 149,000
2020/04/14 732 741 708 734 221,800
2020/04/13 763 772 742 745 151,300
2020/04/10 745 760 702 754 192,500
2020/04/09 718 753 701 753 345,900
2020/04/08 630 692 629 684 198,400
2020/04/07 625 646 616 633 128,000
2020/04/06 581 618 580 618 132,900
2020/04/03 628 631 589 596 106,000
2020/04/02 585 612 583 612 90,400
2020/04/01 601 609 588 592 147,700
2020/03/31 646 646 611 611 97,300
2020/03/30 630 655 612 627 171,200
2020/03/27 716 722 691 697 361,800
2020/03/26 689 701 673 686 226,100
2020/03/25 690 714 668 699 447,500
2020/03/24 651 659 628 630 438,300
2020/03/23 647 655 583 621 516,500
2020/03/19 692 705 651 651 298,000
2020/03/18 701 730 671 672 354,900
2020/03/17 650 711 650 657 246,700
2020/03/16 748 748 676 692 217,500
2020/03/13 716 746 657 718 510,900
2020/03/12 800 845 789 791 530,800
2020/03/11 940 948 828 828 670,500
2020/03/10 795 939 794 910 1,722,300
2020/03/09 1,030 1,048 810 810 3,404,000

このページの先頭へ