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
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
2023/06/27 1,199 1,219 1,187 1,200 121,400
2023/06/26 1,170 1,194 1,150 1,182 44,500
2023/06/23 1,198 1,206 1,165 1,178 71,400
2023/06/22 1,208 1,212 1,191 1,202 50,600
2023/06/21 1,197 1,221 1,193 1,208 38,300
2023/06/20 1,216 1,216 1,187 1,205 50,800
2023/06/19 1,210 1,243 1,208 1,219 87,900
2023/06/16 1,185 1,220 1,179 1,201 148,100
2023/06/15 1,168 1,186 1,159 1,168 51,100
2023/06/14 1,169 1,172 1,155 1,165 40,500
2023/06/13 1,157 1,164 1,137 1,164 59,400
2023/06/12 1,187 1,187 1,145 1,148 76,300
2023/06/09 1,170 1,206 1,168 1,187 145,600
2023/06/08 1,170 1,171 1,139 1,160 85,500
2023/06/07 1,164 1,184 1,147 1,166 109,900
2023/06/06 1,155 1,180 1,147 1,158 111,200
2023/06/05 1,129 1,171 1,127 1,163 131,500
2023/06/02 1,100 1,130 1,093 1,118 85,000
2023/06/01 1,106 1,109 1,063 1,090 152,000
2023/05/31 1,137 1,158 1,121 1,127 87,900
2023/05/30 1,187 1,190 1,131 1,139 102,300
2023/05/29 1,182 1,198 1,167 1,175 179,500
2023/05/26 1,131 1,172 1,128 1,152 140,000
2023/05/25 1,169 1,187 1,118 1,125 156,100
2023/05/24 1,132 1,188 1,119 1,145 145,100
2023/05/23 1,150 1,200 1,136 1,144 274,600
2023/05/22 1,093 1,199 1,093 1,145 361,000
2023/05/19 1,060 1,095 1,060 1,083 172,900
2023/05/18 1,010 1,053 1,000 1,048 279,000
2023/05/17 985 1,023 985 1,006 208,000
2023/05/16 990 998 975 982 148,100
2023/05/15 963 1,008 962 1,004 718,100
2023/05/12 858 859 852 858 25,600
2023/05/11 850 857 850 856 28,400
2023/05/10 854 854 848 850 27,300
2023/05/09 849 854 847 852 36,600
2023/05/08 850 850 844 848 30,200
2023/05/02 854 854 847 850 22,300
2023/05/01 856 858 848 852 32,100
2023/04/28 842 848 839 847 39,300
2023/04/27 834 836 830 834 48,900
2023/04/26 842 843 837 837 35,600
2023/04/25 845 848 842 843 23,500
2023/04/24 852 852 843 844 26,300
2023/04/21 848 852 844 848 19,900
2023/04/20 853 854 846 850 25,300
2023/04/19 855 858 854 857 16,700
2023/04/18 858 860 856 859 14,000
2023/04/17 862 863 853 857 31,700
2023/04/14 862 862 855 860 34,500
2023/04/13 849 858 849 858 34,500
2023/04/12 851 854 845 853 46,300
2023/04/11 837 845 835 844 42,100
2023/04/10 830 835 830 834 22,100
2023/04/07 829 832 826 829 32,800
2023/04/06 828 828 820 820 112,200
2023/04/05 837 837 828 829 129,100
2023/04/04 841 845 840 844 43,900
2023/04/03 845 847 838 842 103,400
2023/03/31 850 851 839 843 72,600
2023/03/30 846 850 841 845 120,100
2023/03/29 903 903 895 902 102,000
2023/03/28 907 908 899 904 52,600
2023/03/27 906 907 898 901 83,800
2023/03/24 893 907 889 906 38,400
2023/03/23 895 895 884 891 95,900
2023/03/22 899 902 894 897 43,200
2023/03/20 877 891 876 884 55,600
2023/03/17 896 896 882 882 55,400
2023/03/16 888 896 885 888 59,600
2023/03/15 888 909 888 905 57,200
2023/03/14 892 893 877 877 86,800
2023/03/13 914 916 894 901 126,300
2023/03/10 930 934 924 924 44,200
2023/03/09 933 940 931 940 40,900
2023/03/08 929 933 927 932 27,400
2023/03/07 922 929 920 929 35,200
2023/03/06 922 925 917 923 29,300
2023/03/03 909 921 909 920 29,200
2023/03/02 910 911 906 908 21,100
2023/03/01 908 913 899 909 28,900
2023/02/28 919 919 907 907 22,300
2023/02/27 910 919 909 916 33,700
2023/02/24 897 910 895 907 53,800
2023/02/22 900 901 892 894 22,500
2023/02/21 893 908 891 904 59,300
2023/02/20 886 891 885 888 22,900
2023/02/17 877 882 875 880 19,300
2023/02/16 884 885 875 880 23,400
2023/02/15 880 884 878 878 29,500
2023/02/14 897 897 869 877 66,100
2023/02/13 890 894 885 890 12,800
2023/02/10 895 899 887 889 27,800
2023/02/09 891 898 889 898 15,100
2023/02/08 892 897 888 891 31,600
2023/02/07 887 897 887 892 22,800
2023/02/06 877 888 877 885 26,700
2023/02/03 871 888 870 877 57,900
2023/02/02 883 883 872 874 28,900
2023/02/01 882 883 875 883 14,900
2023/01/31 884 885 875 876 20,900
2023/01/30 886 886 879 879 28,100
2023/01/27 886 886 874 876 24,600
2023/01/26 885 886 878 884 20,900
2023/01/25 884 884 878 883 14,900
2023/01/24 879 882 876 880 30,300
2023/01/23 878 878 871 875 18,800
2023/01/20 871 871 862 866 14,800
2023/01/19 863 868 859 862 21,500
2023/01/18 866 866 855 863 17,100
2023/01/17 860 860 851 855 19,100
2023/01/16 855 862 852 855 33,200
2023/01/13 846 851 845 848 22,100
2023/01/12 846 850 844 850 13,000
2023/01/11 841 844 839 842 22,500
2023/01/10 841 842 835 835 23,400
2023/01/06 836 841 833 840 17,700
2023/01/05 846 846 839 839 25,000
2023/01/04 848 849 842 845 19,600

このページの先頭へ