フォレスター・リサーチの株価時系列・推移
- 52週高値
- 12.75（2026/9/4）
- 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 |
|---|---|---|---|---|---|---|
| 2026/11/6 | 8.78 | 8.99 | 8.36 | 8.83 | 124,775 | 8.83 |
| 2026/11/5 | 9.34 | 9.61 | 8.69 | 8.70 | 181,491 | 8.70 |
| 2026/11/4 | 9.76 | 10.08 | 9.32 | 9.36 | 76,789 | 9.36 |
| 2026/11/3 | 9.70 | 9.88 | 9.24 | 9.57 | 134,457 | 9.57 |
| 2026/11/2 | 11.09 | 11.37 | 9.77 | 9.85 | 208,926 | 9.85 |
| 2026/10/30 | 12.40 | 12.56 | 10.82 | 11.01 | 177,166 | 11.01 |
| 2026/10/29 | 12.01 | 12.40 | 11.86 | 12.18 | 169,033 | 12.18 |
| 2026/10/28 | 11.93 | 12.19 | 11.83 | 12.04 | 139,418 | 12.04 |
| 2026/10/27 | 12.35 | 12.35 | 11.98 | 12.02 | 91,383 | 12.02 |
| 2026/10/26 | 12.42 | 12.54 | 12.14 | 12.33 | 64,945 | 12.33 |
| 2026/10/23 | 12.34 | 12.48 | 12.20 | 12.48 | 101,279 | 12.48 |
| 2026/10/22 | 11.96 | 12.69 | 11.96 | 12.44 | 101,428 | 12.44 |
| 2026/10/21 | 12.12 | 12.15 | 11.74 | 11.90 | 106,594 | 11.90 |
| 2026/10/20 | 11.79 | 12.21 | 11.77 | 12.16 | 84,428 | 12.16 |
| 2026/10/19 | 11.68 | 11.75 | 11.42 | 11.71 | 69,033 | 11.71 |
| 2026/10/16 | 11.97 | 12.02 | 11.72 | 11.75 | 88,017 | 11.75 |
| 2026/10/15 | 11.80 | 12.37 | 11.75 | 11.94 | 92,231 | 11.94 |
| 2026/10/14 | 11.78 | 11.90 | 11.71 | 11.71 | 81,534 | 11.71 |
| 2026/10/13 | 11.58 | 12.00 | 11.44 | 11.87 | 74,802 | 11.87 |
| 2026/10/12 | 11.35 | 11.57 | 11.24 | 11.49 | 79,938 | 11.49 |
1〜20/250件
