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 |
|---|---|---|---|---|---|
| 2025/09/03 | 2,160 | 2,201 | 2,160 | 2,198 | 149,700 |
| 2025/09/02 | 2,128 | 2,171 | 2,122 | 2,157 | 210,500 |
| 2025/09/01 | 2,146 | 2,170 | 2,087 | 2,124 | 359,300 |
| 2025/08/29 | 2,198 | 2,225 | 2,174 | 2,179 | 315,400 |
| 2025/08/28 | 2,140 | 2,198 | 2,120 | 2,198 | 199,600 |
| 2025/08/27 | 2,140 | 2,154 | 2,114 | 2,139 | 283,400 |
| 2025/08/26 | 2,078 | 2,152 | 2,077 | 2,144 | 279,300 |
| 2025/08/25 | 2,093 | 2,107 | 2,067 | 2,086 | 222,300 |
| 2025/08/22 | 2,088 | 2,095 | 2,076 | 2,078 | 154,600 |
| 2025/08/21 | 2,040 | 2,088 | 2,020 | 2,078 | 160,300 |
| 2025/08/20 | 2,060 | 2,063 | 2,018 | 2,050 | 246,600 |
| 2025/08/19 | 2,050 | 2,077 | 2,024 | 2,059 | 209,900 |
| 2025/08/18 | 2,020 | 2,074 | 1,997 | 2,072 | 224,600 |
| 2025/08/15 | 2,013 | 2,041 | 2,003 | 2,020 | 240,400 |
| 2025/08/14 | 2,027 | 2,041 | 2,016 | 2,029 | 203,800 |
| 2025/08/13 | 1,981 | 2,043 | 1,957 | 2,037 | 228,100 |
| 2025/08/12 | 1,990 | 2,030 | 1,942 | 1,962 | 273,200 |
| 2025/08/08 | 1,980 | 1,984 | 1,917 | 1,953 | 406,300 |
| 2025/08/07 | 1,960 | 1,968 | 1,926 | 1,957 | 221,200 |
| 2025/08/06 | 1,919 | 1,964 | 1,911 | 1,960 | 281,100 |
| 2025/08/05 | 1,899 | 1,915 | 1,884 | 1,906 | 282,800 |
| 2025/08/04 | 1,822 | 1,902 | 1,817 | 1,895 | 269,300 |
| 2025/08/01 | 1,860 | 1,906 | 1,838 | 1,896 | 316,400 |
| 2025/07/31 | 1,865 | 1,894 | 1,847 | 1,890 | 286,900 |
| 2025/07/30 | 1,846 | 1,881 | 1,820 | 1,870 | 187,900 |
| 2025/07/29 | 1,850 | 1,855 | 1,832 | 1,852 | 150,600 |
| 2025/07/28 | 1,859 | 1,875 | 1,839 | 1,864 | 168,500 |
| 2025/07/25 | 1,834 | 1,853 | 1,830 | 1,852 | 167,100 |
| 2025/07/24 | 1,814 | 1,847 | 1,811 | 1,838 | 186,500 |
| 2025/07/23 | 1,803 | 1,817 | 1,791 | 1,812 | 226,200 |
| 2025/07/22 | 1,758 | 1,809 | 1,758 | 1,797 | 270,500 |
| 2025/07/18 | 1,750 | 1,756 | 1,717 | 1,729 | 247,100 |
| 2025/07/17 | 1,705 | 1,723 | 1,703 | 1,718 | 165,000 |
| 2025/07/16 | 1,670 | 1,732 | 1,667 | 1,702 | 335,900 |
| 2025/07/15 | 1,610 | 1,668 | 1,610 | 1,660 | 275,700 |
| 2025/07/14 | 1,575 | 1,603 | 1,574 | 1,600 | 104,700 |
| 2025/07/11 | 1,561 | 1,589 | 1,561 | 1,580 | 110,900 |
| 2025/07/10 | 1,549 | 1,555 | 1,534 | 1,555 | 140,900 |
| 2025/07/09 | 1,551 | 1,578 | 1,545 | 1,564 | 106,500 |
| 2025/07/08 | 1,513 | 1,544 | 1,513 | 1,544 | 114,600 |
| 2025/07/07 | 1,545 | 1,545 | 1,513 | 1,519 | 101,900 |
| 2025/07/04 | 1,580 | 1,580 | 1,540 | 1,542 | 128,100 |
| 2025/07/03 | 1,560 | 1,564 | 1,549 | 1,564 | 134,900 |
| 2025/07/02 | 1,546 | 1,578 | 1,543 | 1,561 | 98,700 |
| 2025/07/01 | 1,566 | 1,576 | 1,553 | 1,566 | 133,500 |
| 2025/06/30 | 1,571 | 1,590 | 1,567 | 1,574 | 166,900 |
| 2025/06/27 | 1,556 | 1,587 | 1,556 | 1,571 | 228,600 |
| 2025/06/26 | 1,532 | 1,557 | 1,520 | 1,555 | 161,100 |
| 2025/06/25 | 1,523 | 1,548 | 1,513 | 1,543 | 118,100 |
| 2025/06/24 | 1,508 | 1,538 | 1,507 | 1,525 | 174,700 |
| 2025/06/23 | 1,503 | 1,513 | 1,492 | 1,500 | 136,100 |
| 2025/06/20 | 1,491 | 1,536 | 1,491 | 1,505 | 422,500 |
| 2025/06/19 | 1,444 | 1,538 | 1,440 | 1,480 | 462,700 |
| 2025/06/18 | 1,445 | 1,453 | 1,432 | 1,451 | 112,800 |
| 2025/06/17 | 1,430 | 1,452 | 1,429 | 1,445 | 120,700 |
| 2025/06/16 | 1,431 | 1,436 | 1,421 | 1,429 | 99,200 |
| 2025/06/13 | 1,442 | 1,447 | 1,413 | 1,430 | 132,100 |
| 2025/06/12 | 1,471 | 1,472 | 1,444 | 1,452 | 111,400 |
| 2025/06/11 | 1,484 | 1,494 | 1,471 | 1,480 | 156,100 |
| 2025/06/10 | 1,451 | 1,484 | 1,448 | 1,467 | 162,900 |
| 2025/06/09 | 1,443 | 1,452 | 1,432 | 1,443 | 111,300 |
| 2025/06/06 | 1,448 | 1,456 | 1,426 | 1,429 | 91,700 |
| 2025/06/05 | 1,429 | 1,441 | 1,423 | 1,437 | 110,000 |
| 2025/06/04 | 1,441 | 1,458 | 1,430 | 1,445 | 127,700 |
| 2025/06/03 | 1,396 | 1,427 | 1,388 | 1,422 | 164,000 |
| 2025/06/02 | 1,420 | 1,424 | 1,397 | 1,407 | 126,500 |
| 2025/05/30 | 1,421 | 1,442 | 1,416 | 1,423 | 166,700 |
| 2025/05/29 | 1,426 | 1,471 | 1,426 | 1,445 | 292,400 |
| 2025/05/28 | 1,381 | 1,416 | 1,381 | 1,405 | 158,600 |
| 2025/05/27 | 1,370 | 1,376 | 1,358 | 1,368 | 82,600 |
| 2025/05/26 | 1,367 | 1,382 | 1,367 | 1,371 | 119,300 |
| 2025/05/23 | 1,365 | 1,381 | 1,363 | 1,369 | 172,000 |
| 2025/05/22 | 1,341 | 1,363 | 1,339 | 1,360 | 168,100 |
| 2025/05/21 | 1,341 | 1,364 | 1,326 | 1,350 | 144,000 |
| 2025/05/20 | 1,360 | 1,368 | 1,340 | 1,340 | 154,500 |
| 2025/05/19 | 1,340 | 1,377 | 1,335 | 1,355 | 249,400 |
| 2025/05/16 | 1,343 | 1,366 | 1,306 | 1,360 | 525,600 |
| 2025/05/15 | 1,275 | 1,284 | 1,262 | 1,262 | 408,900 |
| 2025/05/14 | 1,280 | 1,301 | 1,273 | 1,284 | 225,500 |
| 2025/05/13 | 1,294 | 1,303 | 1,275 | 1,289 | 329,100 |
| 2025/05/12 | 1,235 | 1,284 | 1,235 | 1,275 | 229,500 |
| 2025/05/09 | 1,219 | 1,239 | 1,215 | 1,226 | 172,600 |
| 2025/05/08 | 1,207 | 1,208 | 1,189 | 1,207 | 86,100 |
| 2025/05/07 | 1,204 | 1,209 | 1,191 | 1,207 | 115,800 |
| 2025/05/02 | 1,218 | 1,232 | 1,210 | 1,221 | 138,000 |
| 2025/05/01 | 1,215 | 1,226 | 1,208 | 1,211 | 107,200 |
| 2025/04/30 | 1,208 | 1,219 | 1,198 | 1,216 | 144,600 |
| 2025/04/28 | 1,200 | 1,207 | 1,188 | 1,199 | 109,600 |
| 2025/04/25 | 1,176 | 1,192 | 1,172 | 1,186 | 104,900 |
| 2025/04/24 | 1,177 | 1,182 | 1,162 | 1,164 | 92,100 |
| 2025/04/23 | 1,164 | 1,169 | 1,152 | 1,155 | 164,400 |
| 2025/04/22 | 1,117 | 1,147 | 1,117 | 1,147 | 78,300 |
| 2025/04/21 | 1,160 | 1,182 | 1,135 | 1,141 | 128,000 |
| 2025/04/18 | 1,130 | 1,169 | 1,130 | 1,165 | 100,300 |
| 2025/04/17 | 1,105 | 1,134 | 1,105 | 1,134 | 106,000 |
| 2025/04/16 | 1,125 | 1,135 | 1,111 | 1,119 | 107,000 |
| 2025/04/15 | 1,125 | 1,142 | 1,124 | 1,124 | 104,400 |
| 2025/04/14 | 1,120 | 1,136 | 1,109 | 1,125 | 165,200 |
| 2025/04/11 | 1,070 | 1,101 | 1,047 | 1,101 | 206,100 |
| 2025/04/10 | 1,186 | 1,186 | 1,130 | 1,142 | 246,200 |
| 2025/04/09 | 1,094 | 1,097 | 1,016 | 1,038 | 347,700 |
| 2025/04/08 | 1,067 | 1,124 | 1,067 | 1,124 | 274,200 |
| 2025/04/07 | 997 | 1,028 | 962 | 1,007 | 511,400 |
| 2025/04/04 | 1,170 | 1,182 | 1,082 | 1,117 | 434,600 |
| 2025/04/03 | 1,235 | 1,236 | 1,210 | 1,227 | 331,600 |
| 2025/04/02 | 1,312 | 1,313 | 1,286 | 1,301 | 176,200 |
| 2025/04/01 | 1,298 | 1,320 | 1,297 | 1,297 | 185,300 |
| 2025/03/31 | 1,338 | 1,338 | 1,294 | 1,294 | 255,200 |
| 2025/03/28 | 1,360 | 1,374 | 1,352 | 1,355 | 163,200 |
| 2025/03/27 | 1,391 | 1,404 | 1,385 | 1,400 | 233,300 |
| 2025/03/26 | 1,408 | 1,411 | 1,393 | 1,406 | 136,800 |
| 2025/03/25 | 1,395 | 1,407 | 1,394 | 1,397 | 129,200 |
| 2025/03/24 | 1,400 | 1,400 | 1,377 | 1,384 | 168,900 |
| 2025/03/21 | 1,398 | 1,419 | 1,396 | 1,400 | 183,800 |
| 2025/03/19 | 1,401 | 1,422 | 1,397 | 1,399 | 187,400 |
| 2025/03/18 | 1,403 | 1,407 | 1,393 | 1,402 | 126,000 |
| 2025/03/17 | 1,385 | 1,402 | 1,372 | 1,395 | 274,200 |
| 2025/03/14 | 1,363 | 1,384 | 1,362 | 1,381 | 131,000 |
| 2025/03/13 | 1,387 | 1,396 | 1,374 | 1,379 | 172,300 |
| 2025/03/12 | 1,364 | 1,384 | 1,360 | 1,378 | 167,600 |
| 2025/03/11 | 1,360 | 1,374 | 1,338 | 1,373 | 272,800 |
| 2025/03/10 | 1,395 | 1,396 | 1,380 | 1,383 | 122,300 |
| 2025/03/07 | 1,381 | 1,391 | 1,377 | 1,391 | 173,600 |
| 2025/03/06 | 1,403 | 1,420 | 1,394 | 1,399 | 175,800 |
| 2025/03/05 | 1,388 | 1,407 | 1,384 | 1,396 | 123,800 |
| 2025/03/04 | 1,401 | 1,407 | 1,373 | 1,389 | 270,300 |
| 2025/03/03 | 1,441 | 1,443 | 1,402 | 1,427 | 152,800 |
| 2025/02/28 | 1,410 | 1,433 | 1,392 | 1,428 | 292,200 |
| 2025/02/27 | 1,429 | 1,430 | 1,401 | 1,423 | 276,900 |
| 2025/02/26 | 1,430 | 1,434 | 1,406 | 1,430 | 199,200 |
| 2025/02/25 | 1,464 | 1,481 | 1,444 | 1,444 | 191,200 |
| 2025/02/21 | 1,456 | 1,474 | 1,450 | 1,465 | 122,300 |
| 2025/02/20 | 1,486 | 1,491 | 1,474 | 1,476 | 145,400 |
| 2025/02/19 | 1,481 | 1,513 | 1,478 | 1,498 | 226,400 |
| 2025/02/18 | 1,500 | 1,509 | 1,491 | 1,508 | 170,700 |
| 2025/02/17 | 1,527 | 1,527 | 1,489 | 1,496 | 183,600 |
| 2025/02/14 | 1,520 | 1,528 | 1,503 | 1,527 | 194,700 |
| 2025/02/13 | 1,512 | 1,526 | 1,486 | 1,520 | 327,900 |
| 2025/02/12 | 1,500 | 1,525 | 1,450 | 1,515 | 957,800 |
| 2025/02/10 | 1,586 | 1,617 | 1,583 | 1,604 | 359,700 |
| 2025/02/07 | 1,550 | 1,581 | 1,536 | 1,577 | 185,700 |
| 2025/02/06 | 1,511 | 1,556 | 1,511 | 1,554 | 161,200 |
| 2025/02/05 | 1,515 | 1,528 | 1,502 | 1,512 | 161,200 |
| 2025/02/04 | 1,576 | 1,580 | 1,510 | 1,518 | 313,300 |
| 2025/02/03 | 1,604 | 1,605 | 1,553 | 1,562 | 222,900 |
| 2025/01/31 | 1,628 | 1,628 | 1,597 | 1,617 | 131,900 |
| 2025/01/30 | 1,628 | 1,632 | 1,608 | 1,627 | 110,100 |
| 2025/01/29 | 1,648 | 1,648 | 1,635 | 1,640 | 71,000 |
| 2025/01/28 | 1,643 | 1,648 | 1,629 | 1,634 | 139,900 |
| 2025/01/27 | 1,660 | 1,660 | 1,629 | 1,644 | 166,400 |
| 2025/01/24 | 1,643 | 1,651 | 1,630 | 1,646 | 189,300 |
| 2025/01/23 | 1,643 | 1,651 | 1,625 | 1,633 | 171,500 |
| 2025/01/22 | 1,615 | 1,634 | 1,609 | 1,631 | 197,400 |
| 2025/01/21 | 1,586 | 1,612 | 1,584 | 1,600 | 156,900 |
| 2025/01/20 | 1,579 | 1,595 | 1,567 | 1,581 | 136,200 |
| 2025/01/17 | 1,579 | 1,588 | 1,545 | 1,560 | 187,300 |
| 2025/01/16 | 1,597 | 1,606 | 1,586 | 1,601 | 187,900 |
| 2025/01/15 | 1,594 | 1,602 | 1,576 | 1,596 | 215,700 |
| 2025/01/14 | 1,603 | 1,625 | 1,598 | 1,611 | 285,500 |
| 2025/01/10 | 1,615 | 1,618 | 1,586 | 1,603 | 219,400 |
| 2025/01/09 | 1,594 | 1,646 | 1,594 | 1,630 | 345,600 |
| 2025/01/08 | 1,570 | 1,609 | 1,570 | 1,596 | 385,500 |
| 2025/01/07 | 1,560 | 1,571 | 1,548 | 1,557 | 237,300 |
| 2025/01/06 | 1,588 | 1,590 | 1,545 | 1,555 | 243,400 |
| 2024/12/30 | 1,564 | 1,584 | 1,555 | 1,564 | 169,000 |
| 2024/12/27 | 1,542 | 1,580 | 1,542 | 1,560 | 247,900 |
| 2024/12/26 | 1,516 | 1,544 | 1,507 | 1,527 | 193,000 |
| 2024/12/25 | 1,506 | 1,524 | 1,498 | 1,524 | 137,300 |
| 2024/12/24 | 1,540 | 1,540 | 1,500 | 1,503 | 109,200 |
| 2024/12/23 | 1,495 | 1,537 | 1,486 | 1,537 | 209,900 |
| 2024/12/20 | 1,486 | 1,503 | 1,477 | 1,488 | 284,300 |
| 2024/12/19 | 1,480 | 1,498 | 1,467 | 1,487 | 245,000 |
| 2024/12/18 | 1,553 | 1,560 | 1,509 | 1,517 | 263,600 |
| 2024/12/17 | 1,569 | 1,592 | 1,558 | 1,565 | 378,100 |
| 2024/12/16 | 1,528 | 1,584 | 1,517 | 1,568 | 510,800 |
| 2024/12/13 | 1,456 | 1,527 | 1,453 | 1,522 | 543,200 |
| 2024/12/12 | 1,480 | 1,486 | 1,457 | 1,462 | 310,700 |
| 2024/12/11 | 1,451 | 1,473 | 1,437 | 1,468 | 205,200 |
| 2024/12/10 | 1,500 | 1,509 | 1,451 | 1,458 | 370,600 |
| 2024/12/09 | 1,463 | 1,490 | 1,463 | 1,481 | 304,100 |
| 2024/12/06 | 1,445 | 1,468 | 1,442 | 1,455 | 256,400 |
| 2024/12/05 | 1,430 | 1,451 | 1,419 | 1,445 | 320,900 |
| 2024/12/04 | 1,452 | 1,461 | 1,402 | 1,412 | 411,100 |
| 2024/12/03 | 1,444 | 1,464 | 1,441 | 1,452 | 228,200 |
| 2024/12/02 | 1,433 | 1,453 | 1,431 | 1,441 | 178,900 |
| 2024/11/29 | 1,444 | 1,460 | 1,430 | 1,448 | 180,600 |
| 2024/11/28 | 1,428 | 1,463 | 1,422 | 1,448 | 430,500 |
| 2024/11/27 | 1,460 | 1,465 | 1,423 | 1,437 | 429,100 |
| 2024/11/26 | 1,453 | 1,468 | 1,431 | 1,460 | 607,400 |
| 2024/11/25 | 1,516 | 1,518 | 1,473 | 1,474 | 905,600 |
| 2024/11/22 | 1,505 | 1,542 | 1,486 | 1,511 | 1,299,500 |
| 2024/11/21 | 1,600 | 1,600 | 1,464 | 1,475 | 3,304,700 |
| 2024/11/20 | 1,746 | 1,821 | 1,732 | 1,819 | 263,500 |
| 2024/11/19 | 1,696 | 1,745 | 1,691 | 1,738 | 263,000 |
| 2024/11/18 | 1,795 | 1,811 | 1,701 | 1,718 | 362,100 |
| 2024/11/15 | 1,850 | 1,859 | 1,801 | 1,811 | 225,100 |
| 2024/11/14 | 1,756 | 1,862 | 1,756 | 1,818 | 297,800 |
| 2024/11/13 | 1,705 | 1,776 | 1,696 | 1,766 | 542,400 |
| 2024/11/12 | 1,919 | 1,927 | 1,752 | 1,785 | 1,104,200 |
| 2024/11/11 | 1,863 | 1,920 | 1,851 | 1,872 | 592,000 |