フォレスター・リサーチの株価時系列・推移
- 52週高値
- 12.33（2026/8/3）
- 52週安値
- 4.88（2026/4/10）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/13 | 11.53 | 11.86 | 11.50 | 11.79 | 127,096 | 11.79 |
| 2026/8/12 | 11.83 | 11.95 | 11.33 | 11.53 | 102,929 | 11.53 |
| 2026/8/11 | 11.58 | 11.93 | 11.21 | 11.83 | 131,926 | 11.83 |
| 2026/8/10 | 11.61 | 11.95 | 11.46 | 11.62 | 124,233 | 11.62 |
| 2026/8/7 | 11.96 | 12.00 | 11.60 | 11.74 | 129,287 | 11.74 |
| 2026/8/6 | 11.74 | 12.03 | 11.52 | 11.99 | 170,590 | 11.99 |
| 2026/8/5 | 11.74 | 11.92 | 11.26 | 11.63 | 141,304 | 11.63 |
| 2026/8/4 | 11.27 | 11.90 | 10.90 | 11.73 | 121,321 | 11.73 |
| 2026/8/3 | 11.75 | 12.33 | 11.35 | 11.36 | 192,460 | 11.36 |
| 2026/7/31 | 10.50 | 11.75 | 9.94 | 11.50 | 233,695 | 11.50 |
| 2026/7/30 | 10.26 | 10.33 | 9.70 | 9.74 | 108,942 | 9.74 |
| 2026/7/29 | 10.28 | 10.45 | 10.00 | 10.26 | 94,099 | 10.26 |
| 2026/7/28 | 9.51 | 10.36 | 9.51 | 10.31 | 109,772 | 10.31 |
| 2026/7/27 | 9.00 | 9.65 | 8.97 | 9.51 | 98,101 | 9.51 |
| 2026/7/24 | 8.88 | 9.11 | 8.74 | 8.87 | 89,506 | 8.87 |
| 2026/7/23 | 8.98 | 9.22 | 8.72 | 8.85 | 135,673 | 8.85 |
| 2026/7/22 | 9.15 | 9.30 | 8.91 | 8.99 | 125,211 | 8.99 |
| 2026/7/21 | 9.97 | 9.98 | 8.89 | 9.12 | 156,940 | 9.12 |
| 2026/7/20 | 10.32 | 10.40 | 9.93 | 9.97 | 109,662 | 9.97 |
| 2026/7/17 | 10.48 | 10.57 | 10.05 | 10.32 | 73,661 | 10.32 |
1〜20/250件
