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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,574 | 1,604 | 1,553 | 1,570 | 137,900 |
| 2024/07/25 | 1,633 | 1,657 | 1,586 | 1,594 | 221,900 |
| 2024/07/24 | 1,714 | 1,722 | 1,678 | 1,687 | 115,700 |
| 2024/07/23 | 1,721 | 1,749 | 1,711 | 1,723 | 96,100 |
| 2024/07/22 | 1,777 | 1,777 | 1,717 | 1,722 | 135,800 |
| 2024/07/19 | 1,762 | 1,797 | 1,760 | 1,786 | 108,900 |
| 2024/07/18 | 1,773 | 1,806 | 1,766 | 1,770 | 140,400 |
| 2024/07/17 | 1,860 | 1,910 | 1,826 | 1,829 | 313,400 |
| 2024/07/16 | 1,787 | 1,858 | 1,782 | 1,837 | 326,500 |
| 2024/07/12 | 1,789 | 1,824 | 1,757 | 1,767 | 181,500 |
| 2024/07/11 | 1,809 | 1,831 | 1,788 | 1,803 | 189,100 |
| 2024/07/10 | 1,735 | 1,783 | 1,716 | 1,769 | 261,900 |
| 2024/07/09 | 1,679 | 1,790 | 1,670 | 1,773 | 358,900 |
| 2024/07/08 | 1,673 | 1,690 | 1,648 | 1,665 | 160,000 |
| 2024/07/05 | 1,712 | 1,712 | 1,660 | 1,670 | 203,300 |
| 2024/07/04 | 1,699 | 1,713 | 1,672 | 1,712 | 221,100 |
| 2024/07/03 | 1,708 | 1,721 | 1,668 | 1,672 | 167,400 |
| 2024/07/02 | 1,711 | 1,740 | 1,685 | 1,709 | 209,100 |
| 2024/07/01 | 1,800 | 1,810 | 1,686 | 1,716 | 379,000 |
| 2024/06/28 | 1,785 | 1,825 | 1,759 | 1,802 | 248,800 |
| 2024/06/27 | 1,751 | 1,803 | 1,743 | 1,785 | 164,200 |
| 2024/06/26 | 1,795 | 1,812 | 1,753 | 1,776 | 179,600 |
| 2024/06/25 | 1,772 | 1,796 | 1,759 | 1,782 | 139,600 |
| 2024/06/24 | 1,729 | 1,785 | 1,721 | 1,769 | 185,400 |
| 2024/06/21 | 1,778 | 1,803 | 1,737 | 1,751 | 342,400 |
| 2024/06/20 | 1,766 | 1,789 | 1,743 | 1,770 | 161,800 |
| 2024/06/19 | 1,831 | 1,849 | 1,752 | 1,760 | 243,300 |
| 2024/06/18 | 1,782 | 1,818 | 1,775 | 1,811 | 231,400 |
| 2024/06/17 | 1,786 | 1,799 | 1,765 | 1,784 | 337,500 |
| 2024/06/14 | 1,704 | 1,856 | 1,675 | 1,847 | 464,700 |
| 2024/06/13 | 1,787 | 1,819 | 1,719 | 1,726 | 377,500 |
| 2024/06/12 | 1,753 | 1,810 | 1,751 | 1,789 | 458,700 |
| 2024/06/11 | 1,700 | 1,762 | 1,697 | 1,743 | 251,900 |
| 2024/06/10 | 1,667 | 1,717 | 1,651 | 1,708 | 213,800 |
| 2024/06/07 | 1,717 | 1,730 | 1,677 | 1,694 | 271,100 |
| 2024/06/06 | 1,706 | 1,706 | 1,636 | 1,643 | 273,700 |
| 2024/06/05 | 1,637 | 1,678 | 1,601 | 1,678 | 511,600 |
| 2024/06/04 | 1,679 | 1,703 | 1,649 | 1,660 | 340,900 |
| 2024/06/03 | 1,745 | 1,750 | 1,645 | 1,681 | 790,200 |
| 2024/05/31 | 1,690 | 1,754 | 1,690 | 1,751 | 615,800 |
| 2024/05/30 | 1,622 | 1,690 | 1,603 | 1,680 | 780,800 |
| 2024/05/29 | 1,581 | 1,636 | 1,576 | 1,601 | 563,700 |
| 2024/05/28 | 1,490 | 1,596 | 1,490 | 1,571 | 647,300 |
| 2024/05/27 | 1,443 | 1,514 | 1,443 | 1,481 | 513,700 |
| 2024/05/24 | 1,363 | 1,461 | 1,363 | 1,450 | 623,300 |
| 2024/05/23 | 1,358 | 1,394 | 1,348 | 1,370 | 280,500 |
| 2024/05/22 | 1,333 | 1,358 | 1,322 | 1,342 | 185,400 |
| 2024/05/21 | 1,348 | 1,364 | 1,333 | 1,336 | 255,700 |
| 2024/05/20 | 1,349 | 1,386 | 1,343 | 1,364 | 300,800 |
| 2024/05/17 | 1,332 | 1,390 | 1,318 | 1,355 | 544,600 |
| 2024/05/16 | 1,275 | 1,370 | 1,266 | 1,342 | 1,341,800 |
| 2024/05/15 | 1,238 | 1,244 | 1,217 | 1,226 | 266,800 |
| 2024/05/14 | 1,197 | 1,208 | 1,186 | 1,208 | 178,000 |
| 2024/05/13 | 1,205 | 1,207 | 1,174 | 1,190 | 267,200 |
| 2024/05/10 | 1,233 | 1,240 | 1,206 | 1,210 | 216,800 |
| 2024/05/09 | 1,254 | 1,254 | 1,228 | 1,238 | 175,200 |
| 2024/05/08 | 1,248 | 1,261 | 1,248 | 1,251 | 108,000 |
| 2024/05/07 | 1,260 | 1,260 | 1,243 | 1,253 | 148,100 |
| 2024/05/02 | 1,230 | 1,247 | 1,224 | 1,238 | 84,900 |
| 2024/05/01 | 1,248 | 1,256 | 1,228 | 1,230 | 93,100 |
| 2024/04/30 | 1,247 | 1,268 | 1,241 | 1,257 | 116,900 |
| 2024/04/26 | 1,246 | 1,257 | 1,229 | 1,246 | 122,200 |
| 2024/04/25 | 1,240 | 1,256 | 1,231 | 1,235 | 98,500 |
| 2024/04/24 | 1,240 | 1,255 | 1,230 | 1,239 | 180,500 |
| 2024/04/23 | 1,238 | 1,239 | 1,216 | 1,223 | 148,100 |
| 2024/04/22 | 1,191 | 1,227 | 1,179 | 1,227 | 263,000 |
| 2024/04/19 | 1,172 | 1,189 | 1,140 | 1,168 | 199,100 |
| 2024/04/18 | 1,170 | 1,197 | 1,156 | 1,191 | 125,800 |
| 2024/04/17 | 1,211 | 1,216 | 1,168 | 1,176 | 171,700 |
| 2024/04/16 | 1,262 | 1,262 | 1,208 | 1,213 | 265,000 |
| 2024/04/15 | 1,244 | 1,266 | 1,241 | 1,265 | 93,500 |
| 2024/04/12 | 1,255 | 1,264 | 1,239 | 1,250 | 179,900 |
| 2024/04/11 | 1,238 | 1,273 | 1,238 | 1,251 | 141,200 |
| 2024/04/10 | 1,263 | 1,298 | 1,255 | 1,268 | 178,800 |
| 2024/04/09 | 1,227 | 1,266 | 1,227 | 1,266 | 199,700 |
| 2024/04/08 | 1,243 | 1,251 | 1,221 | 1,225 | 187,600 |
| 2024/04/05 | 1,215 | 1,229 | 1,203 | 1,214 | 147,200 |
| 2024/04/04 | 1,226 | 1,237 | 1,212 | 1,233 | 206,200 |
| 2024/04/03 | 1,220 | 1,233 | 1,195 | 1,212 | 167,300 |
| 2024/04/02 | 1,260 | 1,265 | 1,228 | 1,228 | 173,200 |
| 2024/04/01 | 1,265 | 1,265 | 1,236 | 1,251 | 185,700 |
| 2024/03/29 | 1,225 | 1,267 | 1,214 | 1,265 | 232,500 |
| 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 |