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
2022/12/30 846 851 846 847 17,900
2022/12/29 835 848 832 848 29,600
2022/12/28 830 838 827 834 37,800
2022/12/27 830 836 830 833 36,500
2022/12/26 827 831 821 827 48,200
2022/12/23 830 830 824 828 60,800
2022/12/22 846 846 835 835 31,100
2022/12/21 838 846 832 840 43,800
2022/12/20 851 852 837 840 75,900
2022/12/19 862 862 852 854 36,000
2022/12/16 865 871 862 863 38,000
2022/12/15 861 874 861 870 21,500
2022/12/14 867 867 861 864 21,800
2022/12/13 865 868 857 857 31,300
2022/12/12 864 867 862 863 20,200
2022/12/09 859 868 859 863 21,400
2022/12/08 863 863 854 859 20,400
2022/12/07 847 862 847 861 33,100
2022/12/06 848 854 847 847 19,900
2022/12/05 853 855 849 851 19,800
2022/12/02 859 859 845 848 50,500
2022/12/01 875 875 861 861 37,400
2022/11/30 871 875 867 870 20,600
2022/11/29 880 880 869 871 41,200
2022/11/28 894 894 881 886 25,200
2022/11/25 889 895 879 885 55,800
2022/11/24 859 874 858 874 36,200
2022/11/22 857 859 852 858 22,700
2022/11/21 857 860 848 852 37,500
2022/11/18 851 858 848 850 21,000
2022/11/17 844 859 842 849 34,400
2022/11/16 835 845 835 841 28,700
2022/11/15 827 839 827 835 38,000
2022/11/14 845 845 827 829 61,400
2022/11/11 844 847 833 835 31,700
2022/11/10 838 839 832 832 30,200
2022/11/09 840 847 836 838 37,200
2022/11/08 837 843 831 836 58,000
2022/11/07 836 850 836 840 73,100
2022/11/04 819 843 819 838 268,700
2022/11/02 927 927 912 912 50,900
2022/11/01 925 928 921 927 17,900
2022/10/31 923 924 911 920 24,800
2022/10/28 914 925 905 920 130,300
2022/10/27 925 928 915 916 27,500
2022/10/26 922 930 921 925 22,100
2022/10/25 915 919 913 919 18,000
2022/10/24 909 913 908 913 18,100
2022/10/21 913 913 908 908 11,300
2022/10/20 909 918 906 915 30,900
2022/10/19 920 920 912 912 25,400
2022/10/18 919 921 911 919 19,700
2022/10/17 910 921 910 915 27,500
2022/10/14 906 923 906 923 38,000
2022/10/13 907 909 902 904 44,000
2022/10/12 913 921 910 912 26,100
2022/10/11 936 936 919 919 52,300
2022/10/07 939 951 931 942 38,700
2022/10/06 946 955 943 953 38,300
2022/10/05 936 960 936 939 88,600
2022/10/04 929 933 924 932 31,300
2022/10/03 906 926 904 923 23,800
2022/09/30 907 919 905 912 33,900
2022/09/29 906 915 903 915 29,500
2022/09/28 901 905 889 905 74,200
2022/09/27 906 913 903 903 22,700
2022/09/26 920 920 900 900 57,800
2022/09/22 922 930 920 928 25,200
2022/09/21 908 929 904 925 58,900
2022/09/20 919 922 910 915 36,700
2022/09/16 908 922 905 913 58,800
2022/09/15 916 916 904 906 98,300
2022/09/14 914 919 907 915 44,600
2022/09/13 931 932 919 920 48,500
2022/09/12 940 940 921 929 36,600
2022/09/09 923 936 920 934 47,000
2022/09/08 932 932 921 925 22,300
2022/09/07 930 933 920 922 34,100
2022/09/06 940 940 931 932 24,500
2022/09/05 948 948 930 935 15,900
2022/09/02 942 945 920 935 54,700
2022/09/01 952 954 941 942 31,800
2022/08/31 964 967 953 954 22,700
2022/08/30 974 974 958 965 26,000
2022/08/29 962 971 957 966 22,500
2022/08/26 969 981 969 978 13,700
2022/08/25 969 977 965 968 14,400
2022/08/24 973 973 965 969 21,000
2022/08/23 987 987 973 973 22,300
2022/08/22 996 997 982 987 20,800
2022/08/19 991 995 980 992 30,600
2022/08/18 984 997 981 988 26,100
2022/08/17 972 998 972 986 72,400
2022/08/16 961 964 950 963 23,800
2022/08/15 955 971 949 967 34,300
2022/08/12 947 963 945 955 27,000
2022/08/10 942 952 936 946 15,400
2022/08/09 956 960 938 942 23,400
2022/08/08 938 954 927 954 47,000
2022/08/05 907 946 907 940 129,600
2022/08/04 974 993 974 982 42,800
2022/08/03 970 982 964 966 33,200
2022/08/02 963 977 957 971 41,100
2022/08/01 977 979 954 966 67,700
2022/07/29 958 985 956 977 73,900
2022/07/28 935 959 935 953 85,100
2022/07/27 940 950 938 939 32,400
2022/07/26 958 961 948 948 30,700
2022/07/25 948 959 938 959 25,800
2022/07/22 943 951 941 948 35,000
2022/07/21 936 946 933 943 45,700
2022/07/20 943 943 933 938 28,800
2022/07/19 924 937 924 937 21,100
2022/07/15 931 935 920 922 20,300
2022/07/14 927 933 924 931 12,800
2022/07/13 928 942 924 931 26,200
2022/07/12 924 932 918 928 28,500
2022/07/11 933 935 923 924 44,100
2022/07/08 932 934 925 925 53,800
2022/07/07 938 939 924 927 37,800
2022/07/06 930 937 927 937 23,400
2022/07/05 929 936 929 930 25,400
2022/07/04 930 937 928 934 42,700
2022/07/01 934 934 914 924 36,100
2022/06/30 943 947 922 926 40,500
2022/06/29 938 944 933 937 44,300
2022/06/28 936 949 932 949 57,000
2022/06/27 941 941 923 926 51,400
2022/06/24 953 957 931 934 41,000
2022/06/23 940 956 940 954 48,500
2022/06/22 940 944 934 938 19,800
2022/06/21 935 943 931 938 28,500
2022/06/20 935 936 922 925 28,700
2022/06/17 918 924 909 920 21,700
2022/06/16 927 939 927 932 29,900
2022/06/15 934 938 923 925 23,500
2022/06/14 944 946 930 934 41,900
2022/06/13 935 957 933 954 49,600
2022/06/10 965 965 936 936 45,100
2022/06/09 945 983 945 973 63,900
2022/06/08 921 945 921 945 18,100
2022/06/07 933 933 920 920 39,000
2022/06/06 932 939 929 933 30,800
2022/06/03 942 947 933 938 45,100
2022/06/02 938 944 925 942 24,500
2022/06/01 951 959 938 943 27,200
2022/05/31 967 967 940 951 35,000
2022/05/30 955 973 955 967 87,200
2022/05/27 949 957 938 948 64,700
2022/05/26 938 949 934 937 30,100
2022/05/25 940 946 935 938 28,300
2022/05/24 954 956 934 937 22,000
2022/05/23 949 955 935 954 68,400
2022/05/20 930 940 924 940 21,200
2022/05/19 935 945 929 933 41,800
2022/05/18 934 948 930 940 46,400
2022/05/17 940 945 921 929 42,400
2022/05/16 930 940 907 940 83,800
2022/05/13 890 940 890 938 336,500
2022/05/12 825 833 824 833 40,800
2022/05/11 829 831 826 829 9,000
2022/05/10 832 834 823 833 42,300
2022/05/09 836 842 834 836 36,800
2022/05/06 837 838 832 835 19,500
2022/05/02 825 838 825 837 37,000
2022/04/28 824 827 818 827 20,700
2022/04/27 817 825 814 825 57,400
2022/04/26 819 825 813 825 22,900
2022/04/25 807 814 807 812 20,800
2022/04/22 813 819 806 819 44,400
2022/04/21 809 818 806 816 56,300
2022/04/20 810 818 806 811 28,300
2022/04/19 813 815 802 807 24,400
2022/04/18 811 820 808 813 18,300
2022/04/15 814 820 812 816 18,800
2022/04/14 821 824 813 824 60,500
2022/04/13 805 822 804 822 50,200
2022/04/12 817 817 805 805 24,400
2022/04/11 811 823 810 818 62,100
2022/04/08 821 823 807 823 82,400
2022/04/07 822 825 814 823 44,400
2022/04/06 828 832 823 830 32,500
2022/04/05 827 836 824 833 74,800
2022/04/04 816 824 810 823 43,200
2022/04/01 809 822 805 816 39,600
2022/03/31 806 817 802 815 64,800
2022/03/30 800 810 800 810 84,100
2022/03/29 855 859 848 858 83,500
2022/03/28 855 855 847 855 41,000
2022/03/25 858 858 845 855 52,600
2022/03/24 855 856 847 856 42,100
2022/03/23 860 860 853 858 38,100
2022/03/22 858 858 843 857 67,500
2022/03/18 840 847 838 847 61,600
2022/03/17 832 841 828 841 44,600
2022/03/16 829 829 823 829 39,600
2022/03/15 818 829 814 823 27,700
2022/03/14 811 828 810 817 49,500
2022/03/11 811 817 800 810 55,000
2022/03/10 824 824 813 822 31,200
2022/03/09 810 810 797 804 34,500
2022/03/08 809 818 795 795 72,100
2022/03/07 832 832 813 816 70,100
2022/03/04 838 840 831 835 58,500
2022/03/03 842 845 836 836 59,300
2022/03/02 845 845 839 842 31,200
2022/03/01 843 853 843 851 35,700
2022/02/28 843 847 838 842 45,000
2022/02/25 838 846 834 842 23,500
2022/02/24 843 845 831 842 36,500
2022/02/22 845 852 842 845 25,100
2022/02/21 846 855 844 854 18,900
2022/02/18 850 864 848 857 43,500
2022/02/17 871 871 857 857 21,300
2022/02/16 876 876 864 871 15,300
2022/02/15 888 888 862 862 29,700
2022/02/14 880 888 875 882 26,800
2022/02/10 882 891 879 888 39,700
2022/02/09 884 884 873 878 26,900
2022/02/08 871 887 870 880 44,000
2022/02/07 859 875 854 870 42,000
2022/02/04 853 861 841 852 68,600
2022/02/03 859 867 850 857 28,200
2022/02/02 846 860 846 860 33,600
2022/02/01 848 851 838 843 26,200
2022/01/31 842 848 840 848 22,000
2022/01/28 833 842 825 842 26,100
2022/01/27 841 841 816 816 43,900
2022/01/26 824 841 824 836 18,700
2022/01/25 835 835 821 824 22,100
2022/01/24 830 840 827 839 13,000
2022/01/21 831 834 821 833 22,500
2022/01/20 830 836 823 831 17,500
2022/01/19 840 843 826 826 48,800
2022/01/18 855 855 843 846 30,300
2022/01/17 856 864 846 848 19,700
2022/01/14 857 857 844 856 35,400
2022/01/13 855 863 853 857 38,900
2022/01/12 845 853 840 853 43,300
2022/01/11 845 845 831 837 31,800
2022/01/07 838 846 837 838 26,900
2022/01/06 850 850 834 834 30,800
2022/01/05 859 859 847 848 31,700
2022/01/04 851 855 843 855 37,100

このページの先頭へ