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

フォスター電機(6794)の株価時系列情報

フォスター電機(6794)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
2024/03/28 1,211 1,255 1,205 1,226 201,600
2024/03/27 1,201 1,221 1,192 1,203 240,600
2024/03/26 1,193 1,211 1,188 1,202 126,700
2024/03/25 1,241 1,241 1,201 1,208 275,400
2024/03/22 1,241 1,278 1,230 1,240 427,800
2024/03/21 1,185 1,253 1,182 1,242 545,700
2024/03/19 1,154 1,174 1,147 1,171 156,800
2024/03/18 1,149 1,157 1,137 1,143 155,800
2024/03/15 1,125 1,140 1,120 1,138 148,600
2024/03/14 1,118 1,128 1,102 1,123 223,600
2024/03/13 1,150 1,157 1,115 1,124 302,900
2024/03/12 1,132 1,162 1,122 1,157 219,200
2024/03/11 1,180 1,180 1,127 1,139 318,200
2024/03/08 1,201 1,228 1,196 1,210 139,300
2024/03/07 1,222 1,236 1,201 1,213 195,200
2024/03/06 1,164 1,211 1,164 1,204 184,500
2024/03/05 1,155 1,188 1,146 1,184 166,600
2024/03/04 1,178 1,184 1,156 1,162 332,400
2024/03/01 1,205 1,205 1,158 1,190 375,200
2024/02/29 1,188 1,207 1,160 1,200 378,000
2024/02/28 1,170 1,183 1,158 1,176 209,000
2024/02/27 1,138 1,184 1,138 1,155 351,500
2024/02/26 1,095 1,152 1,089 1,140 389,300
2024/02/22 1,079 1,090 1,074 1,081 155,900
2024/02/21 1,088 1,092 1,073 1,075 189,900
2024/02/20 1,121 1,121 1,080 1,088 336,000
2024/02/19 1,104 1,130 1,100 1,126 221,000
2024/02/16 1,072 1,104 1,061 1,085 300,100
2024/02/15 1,184 1,184 1,081 1,081 591,900
2024/02/14 1,164 1,167 1,106 1,121 330,200
2024/02/13 1,132 1,156 1,131 1,155 286,700
2024/02/09 1,128 1,138 1,119 1,129 119,800
2024/02/08 1,148 1,149 1,114 1,131 162,300
2024/02/07 1,120 1,139 1,112 1,131 152,000
2024/02/06 1,124 1,130 1,112 1,125 133,400
2024/02/05 1,110 1,131 1,106 1,123 125,000
2024/02/02 1,086 1,107 1,081 1,103 142,300
2024/02/01 1,095 1,097 1,083 1,085 116,400
2024/01/31 1,102 1,102 1,080 1,094 103,300
2024/01/30 1,112 1,121 1,093 1,102 140,800
2024/01/29 1,098 1,102 1,091 1,102 95,000
2024/01/26 1,112 1,117 1,089 1,089 121,700
2024/01/25 1,113 1,129 1,110 1,119 109,500
2024/01/24 1,122 1,130 1,111 1,117 125,200
2024/01/23 1,149 1,150 1,109 1,114 203,400
2024/01/22 1,137 1,150 1,110 1,149 284,600
2024/01/19 1,099 1,132 1,085 1,112 685,800
2024/01/18 1,023 1,033 1,021 1,026 91,700
2024/01/17 1,039 1,052 1,023 1,023 164,300
2024/01/16 1,055 1,059 1,043 1,045 113,100
2024/01/15 1,062 1,073 1,055 1,056 169,000
2024/01/12 1,085 1,091 1,061 1,064 238,200
2024/01/11 1,082 1,084 1,062 1,066 141,100
2024/01/10 1,060 1,087 1,060 1,072 221,700
2024/01/09 1,056 1,074 1,050 1,062 204,300
2024/01/05 1,060 1,066 1,045 1,047 138,100
2024/01/04 1,038 1,062 1,026 1,046 240,200
2023/12/29 1,040 1,059 1,032 1,051 227,900
2023/12/28 1,032 1,054 1,029 1,052 257,000
2023/12/27 1,029 1,044 1,022 1,029 197,000
2023/12/26 1,019 1,032 1,008 1,019 191,600
2023/12/25 1,017 1,030 998 1,026 231,800
2023/12/22 998 1,004 985 992 111,600
2023/12/21 990 1,005 986 991 128,300
2023/12/20 1,015 1,023 1,001 1,003 116,300
2023/12/19 995 1,007 983 1,003 144,900
2023/12/18 984 1,000 977 988 152,100
2023/12/15 991 997 983 986 144,800
2023/12/14 1,027 1,027 985 991 127,600
2023/12/13 1,020 1,030 1,004 1,014 140,400
2023/12/12 1,060 1,060 1,018 1,020 217,900
2023/12/11 1,077 1,077 1,030 1,030 218,500
2023/12/08 1,080 1,086 1,051 1,055 321,900
2023/12/07 1,115 1,117 1,094 1,096 153,100
2023/12/06 1,090 1,116 1,090 1,115 132,800
2023/12/05 1,110 1,122 1,090 1,090 153,800
2023/12/04 1,085 1,107 1,083 1,101 144,300
2023/12/01 1,116 1,117 1,077 1,085 239,900
2023/11/30 1,105 1,124 1,098 1,112 246,900
2023/11/29 1,107 1,119 1,090 1,114 209,700
2023/11/28 1,091 1,136 1,090 1,103 353,300
2023/11/27 1,126 1,130 1,105 1,107 251,700
2023/11/24 1,142 1,150 1,120 1,126 261,700
2023/11/22 1,124 1,149 1,105 1,142 369,000
2023/11/21 1,137 1,147 1,122 1,124 503,600
2023/11/20 1,135 1,176 1,128 1,145 481,700
2023/11/17 1,115 1,144 1,102 1,130 598,800
2023/11/16 1,056 1,097 1,007 1,096 1,246,600
2023/11/15 1,031 1,046 1,027 1,046 1,150,400
2023/11/14 910 910 885 896 302,700
2023/11/13 900 906 894 895 158,000
2023/11/10 892 899 887 897 88,400
2023/11/09 876 906 876 904 125,300
2023/11/08 895 899 863 875 243,900
2023/11/07 909 909 890 890 138,700
2023/11/06 908 918 905 906 200,600
2023/11/02 908 910 888 893 111,200
2023/11/01 906 908 890 898 174,000
2023/10/31 882 895 863 891 158,400
2023/10/30 886 886 866 873 542,100
2023/10/27 888 899 883 894 132,000
2023/10/26 908 909 882 885 393,800
2023/10/25 958 958 929 930 179,800
2023/10/24 934 964 928 958 196,800
2023/10/23 931 942 922 934 161,800
2023/10/20 953 953 937 948 136,100
2023/10/19 970 973 957 959 92,800
2023/10/18 972 983 966 979 100,100
2023/10/17 978 995 967 977 159,300
2023/10/16 969 969 949 964 232,000
2023/10/13 1,006 1,012 980 985 207,200
2023/10/12 996 1,012 985 1,009 174,600
2023/10/11 1,018 1,018 986 986 202,400
2023/10/10 1,003 1,030 997 1,021 276,000
2023/10/06 969 996 963 993 216,700
2023/10/05 961 977 951 965 359,800
2023/10/04 974 979 940 952 286,500
2023/10/03 993 1,007 988 989 292,700
2023/10/02 1,000 1,018 990 990 201,100
2023/09/29 987 1,016 984 991 193,700
2023/09/28 998 1,016 983 987 160,700
2023/09/27 984 1,008 970 1,005 219,800
2023/09/26 996 1,006 989 996 270,500
2023/09/25 962 990 951 989 182,500
2023/09/22 941 958 936 952 141,700
2023/09/21 955 971 949 956 137,400
2023/09/20 985 985 955 955 214,400
2023/09/19 970 982 963 977 255,200
2023/09/15 960 990 950 983 533,700
2023/09/14 935 962 931 954 212,500
2023/09/13 941 953 926 934 202,300
2023/09/12 943 965 937 944 326,500
2023/09/11 917 948 915 928 318,600
2023/09/08 891 920 888 906 371,900
2023/09/07 902 902 882 882 124,300
2023/09/06 903 910 900 900 69,400
2023/09/05 911 916 900 903 80,400
2023/09/04 907 911 903 911 94,400
2023/09/01 908 909 900 907 64,800
2023/08/31 900 910 897 901 121,500
2023/08/30 909 915 906 909 71,700
2023/08/29 912 912 901 905 82,100
2023/08/28 907 913 902 905 83,300
2023/08/25 891 897 886 895 77,800
2023/08/24 899 915 899 903 144,000
2023/08/23 873 892 872 892 108,600
2023/08/22 871 877 865 873 83,000
2023/08/21 875 875 865 865 99,100
2023/08/18 873 882 864 869 171,600
2023/08/17 867 887 867 885 168,300
2023/08/16 876 881 860 867 143,500
2023/08/15 896 897 875 880 157,600
2023/08/14 897 897 874 877 221,100
2023/08/10 867 919 861 906 759,900
2023/08/09 860 863 840 856 352,300
2023/08/08 884 886 863 869 275,600
2023/08/07 866 880 859 880 179,700
2023/08/04 872 878 867 871 134,400
2023/08/03 888 888 872 875 212,700
2023/08/02 900 915 892 896 235,300
2023/08/01 905 908 899 901 121,400
2023/07/31 912 914 903 904 82,500
2023/07/28 905 909 892 901 196,700
2023/07/27 912 919 908 919 105,100
2023/07/26 924 924 911 920 113,400
2023/07/25 922 935 919 924 127,500
2023/07/24 920 930 919 922 90,900
2023/07/21 923 928 916 916 72,500
2023/07/20 937 939 923 925 73,100
2023/07/19 935 946 925 936 118,200
2023/07/18 910 931 910 927 86,000
2023/07/14 926 926 907 914 104,800
2023/07/13 916 931 912 923 86,100
2023/07/12 927 927 908 908 118,800
2023/07/11 920 935 914 916 99,100
2023/07/10 925 931 911 911 111,100
2023/07/07 946 948 925 925 121,600
2023/07/06 956 959 926 953 151,900
2023/07/05 966 975 958 963 172,600
2023/07/04 953 972 946 966 207,500
2023/07/03 944 954 941 946 288,100
2023/06/30 924 939 915 934 197,900
2023/06/29 925 939 922 922 121,400
2023/06/28 892 924 892 920 216,400
2023/06/27 897 901 886 892 205,900
2023/06/26 898 902 887 891 301,600
2023/06/23 915 919 897 900 267,600
2023/06/22 912 925 910 912 222,300
2023/06/21 907 919 902 914 175,300
2023/06/20 918 926 909 919 187,100
2023/06/19 918 928 915 926 218,700
2023/06/16 916 924 907 916 337,000
2023/06/15 929 933 918 922 336,800
2023/06/14 940 951 917 944 541,300
2023/06/13 939 941 914 934 263,700
2023/06/12 950 954 937 947 254,600
2023/06/09 958 958 935 941 241,100
2023/06/08 971 971 944 956 281,900
2023/06/07 1,000 1,015 973 975 223,300
2023/06/06 981 1,008 975 994 297,200

このページの先頭へ