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
2021/12/30 830 839 827 836 26,900
2021/12/29 810 834 810 834 76,600
2021/12/28 808 809 800 808 90,200
2021/12/27 813 813 800 803 54,100
2021/12/24 817 817 805 809 49,100
2021/12/23 815 816 811 815 16,900
2021/12/22 808 816 806 815 48,900
2021/12/21 809 812 802 808 59,700
2021/12/20 825 825 806 806 53,800
2021/12/17 828 833 821 827 43,200
2021/12/16 842 842 828 831 32,900
2021/12/15 832 839 829 832 29,300
2021/12/14 839 839 827 835 17,600
2021/12/13 856 856 834 839 24,200
2021/12/10 846 847 836 841 20,400
2021/12/09 846 855 837 850 27,500
2021/12/08 848 853 841 847 44,300
2021/12/07 833 848 833 848 30,300
2021/12/06 831 835 823 823 43,200
2021/12/03 831 842 831 831 16,400
2021/12/02 820 846 820 828 33,500
2021/12/01 826 835 824 825 36,900
2021/11/30 854 865 829 829 35,000
2021/11/29 844 853 837 840 45,900
2021/11/26 854 854 842 844 24,600
2021/11/25 844 852 844 848 19,200
2021/11/24 852 854 842 845 28,700
2021/11/22 854 857 850 853 21,700
2021/11/19 855 860 853 853 16,700
2021/11/18 864 868 859 860 24,400
2021/11/17 889 889 863 863 20,600
2021/11/16 889 891 880 885 25,900
2021/11/15 880 890 880 885 38,200
2021/11/12 864 882 863 877 25,400
2021/11/11 864 864 851 856 25,800
2021/11/10 865 869 846 846 46,400
2021/11/09 887 887 862 862 40,600
2021/11/08 905 906 880 880 46,300
2021/11/05 939 940 905 912 72,500
2021/11/04 958 963 949 963 39,000
2021/11/02 956 958 951 954 14,300
2021/11/01 953 956 941 956 17,400
2021/10/29 945 949 936 949 12,000
2021/10/28 938 947 937 947 30,800
2021/10/27 948 950 946 947 9,400
2021/10/26 939 948 939 948 12,900
2021/10/25 932 947 932 939 9,900
2021/10/22 933 938 929 932 8,100
2021/10/21 933 949 931 933 15,000
2021/10/20 931 935 929 932 8,400
2021/10/19 937 937 925 935 18,200
2021/10/18 934 939 928 929 9,600
2021/10/15 922 937 919 937 19,200
2021/10/14 939 939 920 922 22,300
2021/10/13 940 944 927 939 28,400
2021/10/12 958 958 943 945 27,400
2021/10/11 935 958 930 958 32,200
2021/10/08 944 944 921 941 24,200
2021/10/07 943 946 926 929 26,700
2021/10/06 934 947 930 939 36,600
2021/10/05 923 935 913 930 35,600
2021/10/04 937 944 927 927 33,700
2021/10/01 932 936 922 931 54,500
2021/09/30 955 955 938 938 33,600
2021/09/29 951 952 932 940 53,900
2021/09/28 955 964 947 964 58,500
2021/09/27 957 957 944 948 32,400
2021/09/24 950 955 948 954 38,100
2021/09/22 937 947 936 942 31,500
2021/09/21 924 939 924 936 35,600
2021/09/17 922 954 922 954 57,100
2021/09/16 935 935 920 931 24,800
2021/09/15 934 937 922 928 32,300
2021/09/14 931 940 931 937 41,700
2021/09/13 922 930 920 930 25,800
2021/09/10 911 923 904 922 61,500
2021/09/09 902 903 898 900 29,600
2021/09/08 915 915 904 910 27,900
2021/09/07 908 916 906 916 37,500
2021/09/06 906 911 902 906 22,500
2021/09/03 894 901 891 900 30,600
2021/09/02 887 894 887 889 13,300
2021/09/01 876 891 876 887 26,400
2021/08/31 871 884 871 876 17,100
2021/08/30 871 881 871 872 26,400
2021/08/27 873 873 865 869 16,000
2021/08/26 870 877 865 875 17,100
2021/08/25 878 884 870 873 23,500
2021/08/24 871 882 871 878 13,800
2021/08/23 875 880 867 877 31,200
2021/08/20 873 879 853 856 40,000
2021/08/19 867 888 867 871 64,000
2021/08/18 848 876 847 869 27,200
2021/08/17 875 880 845 848 73,100
2021/08/16 888 895 871 876 46,500
2021/08/13 888 894 883 893 28,000
2021/08/12 891 893 885 888 41,000
2021/08/11 899 899 886 893 29,700
2021/08/10 885 900 884 899 26,100
2021/08/06 897 898 885 885 48,900
2021/08/05 903 906 896 906 18,900
2021/08/04 909 910 900 902 17,200
2021/08/03 912 916 907 907 10,600
2021/08/02 911 918 900 913 30,200
2021/07/30 920 920 905 905 19,800
2021/07/29 927 927 912 921 30,300
2021/07/28 925 927 913 917 15,100
2021/07/27 919 925 914 925 14,200
2021/07/26 914 920 901 911 47,700
2021/07/21 910 913 903 906 19,400
2021/07/20 903 909 901 904 27,800
2021/07/19 920 920 902 903 33,000
2021/07/16 928 931 920 922 14,100
2021/07/15 941 941 930 930 18,800
2021/07/14 927 943 927 941 20,100
2021/07/13 927 936 923 936 39,700
2021/07/12 936 945 927 935 25,600
2021/07/09 913 926 905 921 37,700
2021/07/08 945 945 922 922 29,100
2021/07/07 950 959 942 942 17,000
2021/07/06 956 963 950 952 15,200
2021/07/05 953 961 950 956 16,300
2021/07/02 951 957 949 953 20,500
2021/07/01 952 952 944 948 19,800
2021/06/30 960 962 946 947 15,400
2021/06/29 966 968 950 953 30,900
2021/06/28 964 975 958 970 39,900
2021/06/25 967 967 953 956 35,400
2021/06/24 955 958 946 956 29,800
2021/06/23 952 969 951 962 33,600
2021/06/22 947 961 938 950 36,100
2021/06/21 932 942 914 932 39,400
2021/06/18 961 962 947 947 35,800
2021/06/17 969 973 966 967 16,500
2021/06/16 976 976 964 972 31,000
2021/06/15 974 983 970 977 37,400
2021/06/14 973 980 970 975 24,700
2021/06/11 991 994 967 967 46,400
2021/06/10 974 988 970 979 34,300
2021/06/09 966 989 966 973 42,500
2021/06/08 965 978 958 965 39,300
2021/06/07 982 986 965 966 31,700
2021/06/04 988 988 964 968 44,600
2021/06/03 983 1,007 983 988 42,000
2021/06/02 980 1,000 973 974 73,400
2021/06/01 959 970 947 962 40,400
2021/05/31 977 978 940 944 97,600
2021/05/28 956 980 953 980 102,200
2021/05/27 946 966 940 941 128,600
2021/05/26 941 955 920 946 80,300
2021/05/25 948 949 926 935 36,700
2021/05/24 947 954 931 933 34,400
2021/05/21 947 959 937 947 63,600
2021/05/20 943 948 932 936 28,000
2021/05/19 920 942 908 938 35,800
2021/05/18 896 941 896 931 69,300
2021/05/17 897 908 888 896 74,400
2021/05/14 898 905 871 887 204,200
2021/05/13 1,018 1,018 970 972 92,800
2021/05/12 1,029 1,033 988 1,008 81,700
2021/05/11 1,020 1,050 1,010 1,030 99,600
2021/05/10 1,056 1,065 1,036 1,043 51,700
2021/05/07 1,035 1,077 1,032 1,056 42,900
2021/05/06 1,031 1,041 1,016 1,032 68,000
2021/04/30 1,018 1,029 996 1,026 130,700
2021/04/28 1,053 1,054 1,024 1,032 367,700
2021/04/27 1,054 1,071 1,044 1,053 87,500
2021/04/26 1,070 1,076 1,053 1,060 71,400
2021/04/23 1,065 1,078 1,048 1,053 57,200
2021/04/22 1,060 1,071 1,048 1,065 69,400
2021/04/21 1,044 1,073 1,034 1,047 70,200
2021/04/20 1,068 1,070 1,037 1,066 91,600
2021/04/19 1,076 1,096 1,072 1,072 51,500
2021/04/16 1,080 1,095 1,075 1,076 45,500
2021/04/15 1,071 1,099 1,071 1,088 73,900
2021/04/14 1,092 1,093 1,060 1,079 80,300
2021/04/13 1,091 1,104 1,088 1,092 78,100
2021/04/12 1,086 1,099 1,080 1,091 54,400
2021/04/09 1,078 1,097 1,074 1,085 73,800
2021/04/08 1,070 1,091 1,057 1,088 89,700
2021/04/07 1,050 1,081 1,050 1,081 59,900
2021/04/06 1,070 1,070 1,034 1,050 63,700
2021/04/05 1,045 1,075 1,045 1,070 53,400
2021/04/02 1,080 1,080 1,037 1,056 103,800
2021/04/01 1,055 1,084 1,050 1,079 83,700
2021/03/31 1,076 1,087 1,058 1,061 76,300
2021/03/30 1,099 1,114 1,073 1,088 121,700
2021/03/29 1,127 1,147 1,120 1,138 160,700
2021/03/26 1,109 1,125 1,105 1,116 65,400
2021/03/25 1,080 1,113 1,080 1,101 70,500
2021/03/24 1,110 1,114 1,071 1,087 130,800
2021/03/23 1,121 1,123 1,108 1,111 82,100
2021/03/22 1,150 1,150 1,111 1,121 99,100
2021/03/19 1,118 1,148 1,112 1,142 90,000
2021/03/18 1,129 1,131 1,106 1,131 84,100
2021/03/17 1,113 1,126 1,102 1,122 106,700
2021/03/16 1,138 1,140 1,117 1,136 70,200
2021/03/15 1,153 1,153 1,124 1,141 56,500
2021/03/12 1,132 1,155 1,113 1,136 104,700
2021/03/11 1,112 1,130 1,096 1,128 70,400
2021/03/10 1,124 1,129 1,107 1,117 80,000
2021/03/09 1,106 1,125 1,088 1,124 99,100
2021/03/08 1,092 1,113 1,083 1,097 136,700
2021/03/05 1,026 1,057 1,011 1,057 121,700
2021/03/04 1,060 1,067 1,027 1,041 84,600
2021/03/03 1,075 1,077 1,046 1,064 105,900
2021/03/02 1,120 1,120 1,067 1,084 142,400
2021/03/01 1,122 1,138 1,095 1,120 186,800
2021/02/26 1,111 1,130 1,088 1,098 165,800
2021/02/25 1,083 1,140 1,072 1,132 269,700
2021/02/24 1,068 1,089 1,052 1,053 126,300
2021/02/22 1,035 1,069 1,035 1,059 87,000
2021/02/19 1,021 1,027 1,003 1,020 54,000
2021/02/18 1,017 1,054 1,016 1,021 96,000
2021/02/17 1,000 1,032 999 1,023 67,900
2021/02/16 1,013 1,019 995 1,006 70,600
2021/02/15 1,019 1,026 996 1,017 79,000
2021/02/12 1,029 1,038 1,013 1,017 57,400
2021/02/10 1,005 1,043 1,002 1,028 97,700
2021/02/09 1,030 1,052 1,002 1,012 150,900
2021/02/08 1,045 1,104 1,016 1,025 317,900
2021/02/05 990 1,050 990 1,028 516,100
2021/02/04 960 972 930 948 113,400
2021/02/03 924 965 924 955 142,000
2021/02/02 922 924 910 924 49,100
2021/02/01 895 917 895 907 59,000
2021/01/29 900 913 885 889 79,300
2021/01/28 890 908 882 908 125,600
2021/01/27 909 913 900 903 48,800
2021/01/26 921 921 901 909 60,900
2021/01/25 940 940 922 924 38,600
2021/01/22 939 942 928 931 53,700
2021/01/21 923 940 913 937 122,000
2021/01/20 909 935 909 923 84,700
2021/01/19 910 917 902 909 47,400
2021/01/18 912 914 899 910 74,100
2021/01/15 905 914 898 908 88,000
2021/01/14 891 926 891 905 109,300
2021/01/13 898 907 885 899 81,700
2021/01/12 899 910 877 897 107,000
2021/01/08 893 905 890 901 96,500
2021/01/07 896 909 886 886 101,600
2021/01/06 890 911 882 886 129,800
2021/01/05 865 894 865 883 124,200
2021/01/04 880 880 847 863 71,400

このページの先頭へ