KabuInsight

フォーラムエンジニアリング

7088
プライム/サービス業/Forum Engineering Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,696.01,700.01,696.01,698.00.00.00%9,300
2026-03-121,698.01,700.01,697.01,698.00.00.00%9,000
2026-03-111,696.01,701.01,696.01,698.00.00.00%15,100
2026-03-101,698.01,701.01,698.01,698.00.00.00%13,100
2026-03-091,696.01,699.01,696.01,698.00.00.00%15,000
2026-03-061,697.01,700.01,697.01,698.00.00.00%10,900
2026-03-051,698.01,701.01,698.01,698.0-2.0-0.12%11,400
2026-03-041,696.01,700.01,695.01,700.0+2.0+0.12%47,500
2026-03-031,696.01,699.01,696.01,698.0+1.0+0.06%37,100
2026-03-021,696.01,698.01,695.01,697.0+1.0+0.06%11,900
2026-02-271,699.01,701.01,695.01,696.0-3.0-0.18%37,300
2026-02-261,699.01,702.01,699.01,699.00.00.00%10,200
2026-02-251,698.01,701.01,698.01,699.0+1.0+0.06%11,100
2026-02-241,699.01,701.01,698.01,698.0-1.0-0.06%64,100
2026-02-201,699.01,700.01,699.01,699.00.00.00%9,300
2026-02-191,699.01,700.01,699.01,699.00.00.00%26,600
2026-02-181,699.01,701.01,699.01,699.00.00.00%12,000
2026-02-171,699.01,701.01,699.01,699.00.00.00%17,200
2026-02-161,698.01,700.01,698.01,699.0+1.0+0.06%18,100
2026-02-131,698.01,700.01,698.01,698.0-1.0-0.06%32,800
2026-02-121,699.01,700.01,698.01,699.00.00.00%49,700
2026-02-101,697.01,701.01,697.01,699.0+1.0+0.06%64,700
2026-02-091,699.01,699.01,697.01,698.00.00.00%23,600
2026-02-061,697.01,699.01,696.01,698.00.00.00%44,800
2026-02-051,698.01,698.01,696.01,698.00.00.00%25,800
2026-02-041,696.01,699.01,694.01,698.0+2.0+0.12%69,400
2026-02-031,696.01,698.01,696.01,696.00.00.00%24,500
2026-02-021,696.01,697.01,696.01,696.00.00.00%14,300
2026-01-301,699.01,699.01,693.01,696.0-3.0-0.18%43,300
2026-01-291,701.01,705.01,699.01,699.0-2.0-0.12%1,577,100
2026-01-281,700.01,705.01,700.01,701.0+1.0+0.06%70,200
2026-01-271,700.01,701.01,700.01,700.00.00.00%37,600
2026-01-261,700.01,702.01,700.01,700.0-1.0-0.06%47,900
2026-01-231,700.01,704.01,700.01,701.0+1.0+0.06%28,200
2026-01-221,700.01,701.01,700.01,700.00.00.00%41,500
2026-01-211,700.01,701.01,700.01,700.0+1.0+0.06%24,200
2026-01-201,702.01,702.01,699.01,699.0-2.0-0.12%70,000
2026-01-191,699.01,703.01,699.01,701.0+2.0+0.12%27,000
2026-01-161,699.01,700.01,699.01,699.00.00.00%14,000
2026-01-151,699.01,700.01,699.01,699.00.00.00%19,000
2026-01-141,699.01,702.01,699.01,699.00.00.00%85,000
2026-01-131,699.01,700.01,699.01,699.00.00.00%104,900
2026-01-091,700.01,702.01,699.01,699.00.00.00%66,700
2026-01-081,700.01,702.01,699.01,699.00.00.00%28,800
2026-01-071,698.01,700.01,698.01,699.0+1.0+0.06%36,900
2026-01-061,697.01,699.01,696.01,698.0+5.0+0.30%42,000
2026-01-051,697.01,699.01,691.01,693.0-1.0-0.06%119,900
2025-12-301,695.01,701.01,694.01,694.0-7.0-0.41%21,100
2025-12-291,694.01,701.01,692.01,701.0+4.0+0.24%93,800
2025-12-261,705.01,707.01,693.01,697.0-5.0-0.29%62,000
2025-12-251,702.01,706.01,700.01,702.0+6.0+0.35%52,400
2025-12-241,700.01,704.01,696.01,696.0-4.0-0.24%50,500
2025-12-231,696.01,706.01,696.01,700.0+6.0+0.35%92,800
2025-12-221,708.01,708.01,694.01,694.0-14.0-0.82%113,800
2025-12-191,708.01,709.01,707.01,708.0+1.0+0.06%160,500
2025-12-181,708.01,709.01,707.01,707.0-2.0-0.12%315,900
2025-12-171,708.01,709.01,707.01,709.0+2.0+0.12%290,900
2025-12-161,707.01,709.01,707.01,707.00.00.00%293,600
2025-12-151,707.01,708.01,707.01,707.0-1.0-0.06%156,100
2025-12-121,708.01,710.01,707.01,708.0+2.0+0.12%268,700
2025-12-111,708.01,709.01,706.01,706.0-1.0-0.06%254,200
2025-12-101,707.01,708.01,706.01,707.0+1.0+0.06%267,100
2025-12-091,705.01,707.01,705.01,706.0+1.0+0.06%329,600
2025-12-081,706.01,707.01,704.01,705.00.00.00%1,752,300
2025-12-051,706.01,707.01,705.01,705.00.00.00%442,000
2025-12-041,706.01,707.01,705.01,705.00.00.00%542,000
2025-12-031,705.01,706.01,705.01,705.00.00.00%204,200
2025-12-021,705.01,706.01,705.01,705.00.00.00%159,100
2025-12-011,705.01,706.01,705.01,705.00.00.00%528,800
2025-11-281,705.01,706.01,705.01,705.00.00.00%169,300
2025-11-271,707.01,708.01,705.01,705.0-2.0-0.12%276,400
2025-11-261,707.01,708.01,706.01,707.00.00.00%311,600
2025-11-251,707.01,708.01,706.01,707.0-1.0-0.06%390,300
2025-11-211,707.01,709.01,706.01,708.00.00.00%482,200
2025-11-201,706.01,709.01,705.01,708.0+1.0+0.06%432,300
2025-11-191,705.01,707.01,704.01,707.0+3.0+0.18%517,200
2025-11-181,705.01,707.01,704.01,704.00.00.00%445,600
2025-11-171,704.01,706.01,704.01,704.00.00.00%850,700
2025-11-141,705.01,705.01,704.01,704.0-1.0-0.06%447,700
2025-11-131,709.01,710.01,705.01,705.0-4.0-0.23%1,500,200
2025-11-121,708.01,713.01,707.01,709.0+119.0+7.48%3,186,500
2025-11-111,590.01,590.01,590.01,590.0+300.0+23.26%50,100
2025-11-101,283.01,300.01,280.01,290.0+15.0+1.18%151,800
2025-11-071,272.01,287.01,268.01,275.00.00.00%56,700
2025-11-061,263.01,281.01,261.01,275.0+14.0+1.11%60,600
2025-11-051,252.01,262.01,232.01,261.0+5.0+0.40%74,500
2025-11-041,245.01,270.01,222.01,256.0+25.0+2.03%153,400
2025-10-311,207.01,231.01,200.01,231.0+18.0+1.48%143,300
2025-10-301,223.01,227.01,204.01,213.0-10.0-0.82%181,700
2025-10-291,234.01,234.01,217.01,223.0-10.0-0.81%67,200
2025-10-281,266.01,266.01,230.01,233.0-33.0-2.61%60,100
2025-10-271,268.01,275.01,262.01,266.0+4.0+0.32%28,800
2025-10-241,267.01,270.01,257.01,262.0-5.0-0.39%41,100
2025-10-231,256.01,282.01,250.01,267.0+9.0+0.72%79,100
2025-10-221,244.01,258.01,239.01,258.0+14.0+1.13%166,100
2025-10-211,243.01,246.01,237.01,244.0+1.0+0.08%52,100
2025-10-201,249.01,249.01,235.01,243.0+18.0+1.47%29,500
2025-10-171,235.01,235.01,221.01,225.0-16.0-1.29%70,700
2025-10-161,242.01,254.01,236.01,241.0-4.0-0.32%41,000
2025-10-151,250.01,255.01,245.01,245.0+8.0+0.65%35,500
2025-10-141,224.01,246.01,223.01,237.0-5.0-0.40%80,700
2025-10-101,251.01,254.01,237.01,242.0-19.0-1.51%72,600
2025-10-091,262.01,271.01,256.01,261.0-6.0-0.47%60,100
2025-10-081,275.01,291.01,266.01,267.0-5.0-0.39%56,200
2025-10-071,274.01,280.01,263.01,272.0+1.0+0.08%54,600
2025-10-061,279.01,279.01,262.01,271.0+22.0+1.76%109,800
2025-10-031,218.01,253.01,218.01,249.0+31.0+2.55%100,000
2025-10-021,233.01,246.01,212.01,218.0-15.0-1.22%126,200
2025-10-011,263.01,263.01,227.01,233.0-32.0-2.53%167,500
2025-09-301,290.01,290.01,262.01,265.0-19.0-1.48%101,000
2025-09-291,261.01,292.01,250.01,284.0-20.0-1.53%193,300
2025-09-261,295.01,310.01,295.01,304.0+12.0+0.93%192,000
2025-09-251,286.01,292.01,276.01,292.0+9.0+0.70%66,800
2025-09-241,284.01,284.01,272.01,283.0-1.0-0.08%86,300
2025-09-221,274.01,288.01,272.01,284.0+10.0+0.78%48,300
2025-09-191,282.01,291.01,268.01,274.0-8.0-0.62%71,600
2025-09-181,282.01,297.01,276.01,282.00.00.00%76,400
2025-09-171,293.01,295.01,282.01,282.0-18.0-1.38%93,900
2025-09-161,301.01,309.01,296.01,300.0-6.0-0.46%85,900
2025-09-121,317.01,318.01,301.01,306.0——103,900

直近120営業日分を表示