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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,036 | 1,046 | 1,025 | 1,040 | 135,800 |
| 2024/08/15 | 1,032 | 1,048 | 1,028 | 1,033 | 142,200 |
| 2024/08/14 | 1,050 | 1,060 | 1,023 | 1,032 | 344,200 |
| 2024/08/13 | 1,069 | 1,094 | 1,030 | 1,044 | 451,300 |
| 2024/08/09 | 946 | 966 | 941 | 945 | 204,100 |
| 2024/08/08 | 891 | 926 | 886 | 916 | 172,300 |
| 2024/08/07 | 863 | 920 | 861 | 897 | 131,600 |
| 2024/08/06 | 921 | 936 | 871 | 887 | 213,000 |
| 2024/08/05 | 844 | 867 | 794 | 816 | 456,300 |
| 2024/08/02 | 916 | 920 | 889 | 889 | 305,700 |
| 2024/08/01 | 990 | 998 | 948 | 959 | 183,500 |
| 2024/07/31 | 975 | 997 | 975 | 997 | 119,500 |
| 2024/07/30 | 989 | 997 | 973 | 975 | 120,800 |
| 2024/07/29 | 988 | 1,005 | 985 | 998 | 53,300 |
| 2024/07/26 | 971 | 993 | 971 | 984 | 106,000 |
| 2024/07/25 | 990 | 999 | 978 | 982 | 174,200 |
| 2024/07/24 | 1,019 | 1,022 | 990 | 1,003 | 94,000 |
| 2024/07/23 | 1,016 | 1,040 | 1,011 | 1,019 | 85,000 |
| 2024/07/22 | 1,021 | 1,045 | 1,011 | 1,011 | 93,800 |
| 2024/07/19 | 1,014 | 1,023 | 1,005 | 1,017 | 79,100 |
| 2024/07/18 | 1,023 | 1,033 | 1,014 | 1,014 | 49,000 |
| 2024/07/17 | 1,048 | 1,048 | 1,019 | 1,031 | 118,600 |
| 2024/07/16 | 1,055 | 1,060 | 1,032 | 1,040 | 115,200 |
| 2024/07/12 | 1,033 | 1,069 | 1,033 | 1,058 | 180,300 |
| 2024/07/11 | 1,027 | 1,039 | 1,017 | 1,025 | 234,900 |
| 2024/07/10 | 1,010 | 1,024 | 987 | 1,000 | 195,000 |
| 2024/07/09 | 991 | 1,024 | 991 | 1,010 | 233,400 |
| 2024/07/08 | 941 | 998 | 938 | 990 | 360,700 |
| 2024/07/05 | 934 | 934 | 927 | 932 | 79,400 |
| 2024/07/04 | 938 | 939 | 925 | 932 | 92,200 |
| 2024/07/03 | 931 | 939 | 928 | 934 | 99,900 |
| 2024/07/02 | 922 | 930 | 919 | 930 | 114,100 |
| 2024/07/01 | 916 | 924 | 912 | 917 | 83,900 |
| 2024/06/28 | 908 | 918 | 899 | 904 | 136,700 |
| 2024/06/27 | 880 | 906 | 880 | 898 | 165,500 |
| 2024/06/26 | 908 | 911 | 884 | 890 | 171,500 |
| 2024/06/25 | 897 | 915 | 894 | 908 | 204,400 |
| 2024/06/24 | 859 | 884 | 856 | 882 | 171,400 |
| 2024/06/21 | 861 | 868 | 848 | 848 | 184,700 |
| 2024/06/20 | 854 | 869 | 843 | 861 | 171,900 |
| 2024/06/19 | 844 | 889 | 842 | 864 | 262,200 |
| 2024/06/18 | 838 | 843 | 828 | 829 | 99,100 |
| 2024/06/17 | 843 | 843 | 827 | 832 | 140,200 |
| 2024/06/14 | 818 | 854 | 818 | 849 | 191,200 |
| 2024/06/13 | 830 | 831 | 818 | 819 | 173,300 |
| 2024/06/12 | 837 | 839 | 830 | 830 | 167,200 |
| 2024/06/11 | 850 | 850 | 839 | 840 | 85,500 |
| 2024/06/10 | 850 | 857 | 845 | 851 | 67,300 |
| 2024/06/07 | 843 | 853 | 843 | 845 | 92,900 |
| 2024/06/06 | 865 | 865 | 849 | 851 | 69,800 |
| 2024/06/05 | 860 | 869 | 859 | 862 | 63,700 |
| 2024/06/04 | 855 | 873 | 852 | 870 | 100,300 |
| 2024/06/03 | 878 | 878 | 848 | 851 | 134,300 |
| 2024/05/31 | 863 | 886 | 856 | 883 | 186,400 |
| 2024/05/30 | 820 | 852 | 820 | 848 | 170,100 |
| 2024/05/29 | 849 | 850 | 830 | 830 | 549,400 |
| 2024/05/28 | 859 | 870 | 849 | 852 | 71,100 |
| 2024/05/27 | 848 | 860 | 845 | 856 | 452,800 |
| 2024/05/24 | 850 | 862 | 848 | 850 | 91,100 |
| 2024/05/23 | 885 | 885 | 861 | 865 | 86,500 |
| 2024/05/22 | 899 | 912 | 875 | 878 | 177,700 |
| 2024/05/21 | 943 | 962 | 910 | 911 | 285,900 |
| 2024/05/20 | 915 | 938 | 906 | 914 | 177,200 |
| 2024/05/17 | 871 | 938 | 871 | 915 | 227,800 |
| 2024/05/16 | 860 | 886 | 845 | 877 | 579,100 |
| 2024/05/15 | 910 | 921 | 839 | 845 | 560,400 |
| 2024/05/14 | 886 | 889 | 874 | 887 | 189,100 |
| 2024/05/13 | 903 | 903 | 888 | 888 | 146,700 |
| 2024/05/10 | 897 | 906 | 893 | 900 | 54,200 |
| 2024/05/09 | 910 | 915 | 896 | 900 | 66,400 |
| 2024/05/08 | 922 | 924 | 913 | 913 | 59,700 |
| 2024/05/07 | 911 | 929 | 906 | 922 | 97,500 |
| 2024/05/02 | 907 | 913 | 897 | 907 | 97,200 |
| 2024/05/01 | 937 | 937 | 907 | 907 | 68,000 |
| 2024/04/30 | 933 | 946 | 931 | 943 | 88,400 |
| 2024/04/26 | 923 | 937 | 912 | 933 | 66,400 |
| 2024/04/25 | 944 | 963 | 932 | 932 | 62,200 |
| 2024/04/24 | 927 | 949 | 921 | 944 | 104,600 |
| 2024/04/23 | 930 | 934 | 905 | 930 | 130,500 |
| 2024/04/22 | 901 | 922 | 896 | 922 | 117,200 |
| 2024/04/19 | 899 | 903 | 876 | 892 | 188,200 |
| 2024/04/18 | 882 | 914 | 878 | 903 | 107,400 |
| 2024/04/17 | 881 | 896 | 860 | 882 | 143,900 |
| 2024/04/16 | 885 | 885 | 860 | 866 | 201,000 |
| 2024/04/15 | 892 | 898 | 889 | 896 | 61,000 |
| 2024/04/12 | 918 | 929 | 903 | 905 | 89,200 |
| 2024/04/11 | 903 | 922 | 901 | 903 | 61,200 |
| 2024/04/10 | 922 | 939 | 913 | 913 | 121,700 |
| 2024/04/09 | 902 | 914 | 900 | 911 | 53,800 |
| 2024/04/08 | 885 | 898 | 885 | 892 | 72,900 |
| 2024/04/05 | 882 | 891 | 880 | 882 | 84,600 |
| 2024/04/04 | 919 | 919 | 897 | 901 | 61,300 |
| 2024/04/03 | 883 | 914 | 881 | 902 | 117,600 |
| 2024/04/02 | 925 | 925 | 890 | 897 | 187,900 |
| 2024/04/01 | 958 | 958 | 922 | 925 | 104,500 |
| 2024/03/29 | 930 | 960 | 930 | 958 | 84,700 |
| 2024/03/28 | 939 | 960 | 924 | 925 | 156,300 |
| 2024/03/27 | 955 | 966 | 953 | 957 | 123,000 |
| 2024/03/26 | 964 | 968 | 954 | 955 | 102,300 |
| 2024/03/25 | 981 | 985 | 965 | 965 | 109,500 |
| 2024/03/22 | 1,001 | 1,001 | 987 | 987 | 81,400 |
| 2024/03/21 | 1,009 | 1,023 | 993 | 1,000 | 107,400 |
| 2024/03/19 | 1,000 | 1,002 | 984 | 999 | 83,400 |
| 2024/03/18 | 978 | 1,004 | 978 | 1,000 | 108,000 |
| 2024/03/15 | 988 | 994 | 963 | 968 | 193,600 |
| 2024/03/14 | 1,008 | 1,008 | 979 | 998 | 117,000 |
| 2024/03/13 | 1,039 | 1,040 | 1,003 | 1,011 | 192,400 |
| 2024/03/12 | 950 | 979 | 942 | 979 | 90,300 |
| 2024/03/11 | 994 | 994 | 956 | 971 | 172,200 |
| 2024/03/08 | 984 | 1,022 | 984 | 1,013 | 170,800 |
| 2024/03/07 | 1,009 | 1,012 | 982 | 984 | 128,300 |
| 2024/03/06 | 1,000 | 1,015 | 990 | 1,001 | 132,400 |
| 2024/03/05 | 963 | 1,000 | 961 | 1,000 | 151,200 |
| 2024/03/04 | 969 | 978 | 961 | 967 | 101,000 |
| 2024/03/01 | 942 | 964 | 930 | 961 | 164,200 |
| 2024/02/29 | 952 | 962 | 941 | 941 | 80,200 |
| 2024/02/28 | 961 | 974 | 958 | 962 | 78,200 |
| 2024/02/27 | 978 | 992 | 951 | 960 | 139,800 |
| 2024/02/26 | 985 | 989 | 960 | 967 | 115,000 |
| 2024/02/22 | 988 | 1,001 | 977 | 982 | 143,500 |
| 2024/02/21 | 970 | 998 | 970 | 978 | 213,900 |
| 2024/02/20 | 939 | 969 | 939 | 962 | 254,800 |
| 2024/02/19 | 920 | 938 | 920 | 927 | 111,900 |
| 2024/02/16 | 869 | 914 | 864 | 913 | 258,600 |
| 2024/02/15 | 895 | 902 | 848 | 854 | 293,300 |
| 2024/02/14 | 924 | 924 | 871 | 886 | 442,500 |
| 2024/02/13 | 882 | 951 | 882 | 924 | 1,119,400 |
| 2024/02/09 | 811 | 817 | 795 | 801 | 138,200 |
| 2024/02/08 | 795 | 814 | 789 | 810 | 144,000 |
| 2024/02/07 | 790 | 803 | 788 | 797 | 199,600 |
| 2024/02/06 | 805 | 806 | 791 | 796 | 144,800 |
| 2024/02/05 | 814 | 814 | 801 | 810 | 105,900 |
| 2024/02/02 | 817 | 822 | 809 | 810 | 66,400 |
| 2024/02/01 | 816 | 826 | 813 | 816 | 75,800 |
| 2024/01/31 | 808 | 819 | 805 | 819 | 61,600 |
| 2024/01/30 | 811 | 817 | 808 | 809 | 174,400 |
| 2024/01/29 | 807 | 814 | 807 | 813 | 49,900 |
| 2024/01/26 | 814 | 816 | 803 | 805 | 71,100 |
| 2024/01/25 | 802 | 817 | 802 | 814 | 60,800 |
| 2024/01/24 | 808 | 810 | 801 | 802 | 79,800 |
| 2024/01/23 | 829 | 831 | 810 | 812 | 105,500 |
| 2024/01/22 | 811 | 825 | 810 | 824 | 82,400 |
| 2024/01/19 | 816 | 823 | 809 | 809 | 85,600 |
| 2024/01/18 | 810 | 818 | 806 | 809 | 66,500 |
| 2024/01/17 | 822 | 830 | 814 | 814 | 101,600 |
| 2024/01/16 | 836 | 837 | 821 | 821 | 75,100 |
| 2024/01/15 | 831 | 841 | 828 | 837 | 81,300 |
| 2024/01/12 | 845 | 857 | 835 | 836 | 91,100 |
| 2024/01/11 | 850 | 852 | 833 | 840 | 154,600 |
| 2024/01/10 | 854 | 854 | 843 | 847 | 82,300 |
| 2024/01/09 | 857 | 873 | 850 | 858 | 84,200 |
| 2024/01/05 | 855 | 868 | 842 | 849 | 102,000 |
| 2024/01/04 | 828 | 854 | 812 | 854 | 90,500 |