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
2026/03/11 3,065 3,165 3,065 3,085 146,400
2026/03/10 3,035 3,105 3,015 3,040 111,600
2026/03/09 2,880 2,978 2,880 2,966 371,500
2026/03/06 2,976 3,065 2,976 3,050 139,000
2026/03/05 3,025 3,110 3,005 3,040 123,200
2026/03/04 2,919 2,965 2,841 2,923 397,400
2026/03/03 3,145 3,165 2,966 2,969 160,000
2026/03/02 3,110 3,175 3,100 3,150 134,000
2026/02/27 3,060 3,150 3,030 3,130 271,700
2026/02/26 3,100 3,100 2,990 3,070 238,200
2026/02/25 3,125 3,145 3,065 3,095 145,100
2026/02/24 3,040 3,160 3,040 3,110 221,600
2026/02/20 3,045 3,065 2,959 2,993 294,000
2026/02/19 2,956 3,045 2,955 3,030 137,900
2026/02/18 2,982 3,015 2,949 2,972 272,600
2026/02/17 2,900 2,989 2,859 2,982 268,500
2026/02/16 2,878 2,947 2,835 2,889 402,300
2026/02/13 2,934 3,010 2,839 2,905 408,700
2026/02/12 3,100 3,100 2,929 2,951 554,000
2026/02/10 3,050 3,220 3,050 3,220 355,000
2026/02/09 3,100 3,120 3,050 3,085 199,600
2026/02/06 3,050 3,050 2,977 2,986 141,100
2026/02/05 2,952 3,065 2,931 3,035 242,400
2026/02/04 2,871 2,949 2,858 2,948 174,500
2026/02/03 2,777 2,884 2,771 2,871 185,800
2026/02/02 2,779 2,836 2,740 2,765 339,500
2026/01/30 2,714 2,802 2,682 2,767 557,800
2026/01/29 2,610 2,626 2,531 2,567 358,600
2026/01/28 2,694 2,710 2,606 2,632 311,700
2026/01/27 2,652 2,713 2,652 2,713 146,100
2026/01/26 2,682 2,700 2,648 2,687 278,900
2026/01/23 2,710 2,727 2,700 2,704 128,500
2026/01/22 2,691 2,730 2,650 2,725 308,100
2026/01/21 2,590 2,655 2,570 2,641 177,000
2026/01/20 2,665 2,675 2,627 2,627 218,000
2026/01/19 2,700 2,719 2,647 2,683 164,900
2026/01/16 2,659 2,705 2,656 2,692 222,900
2026/01/15 2,670 2,714 2,638 2,655 135,100
2026/01/14 2,664 2,710 2,659 2,696 151,600
2026/01/13 2,720 2,723 2,630 2,630 199,400
2026/01/09 2,644 2,705 2,644 2,682 210,300
2026/01/08 2,693 2,715 2,634 2,634 286,800
2026/01/07 2,695 2,715 2,680 2,715 244,800
2026/01/06 2,736 2,748 2,697 2,698 150,200
2026/01/05 2,719 2,730 2,691 2,706 185,500
2025/12/30 2,706 2,723 2,683 2,711 185,100
2025/12/29 2,654 2,718 2,654 2,700 147,600
2025/12/26 2,663 2,683 2,612 2,627 179,900
2025/12/25 2,718 2,718 2,630 2,658 200,800
2025/12/24 2,743 2,774 2,696 2,710 126,900
2025/12/23 2,790 2,793 2,743 2,751 95,600
2025/12/22 2,760 2,788 2,715 2,785 259,500
2025/12/19 2,700 2,745 2,700 2,734 139,500
2025/12/18 2,706 2,735 2,671 2,700 179,900
2025/12/17 2,715 2,766 2,674 2,745 189,700
2025/12/16 2,738 2,751 2,666 2,694 159,000
2025/12/15 2,701 2,775 2,668 2,737 155,500
2025/12/12 2,661 2,748 2,634 2,748 290,200
2025/12/11 2,644 2,663 2,597 2,597 110,200
2025/12/10 2,670 2,686 2,611 2,624 125,700
2025/12/09 2,695 2,710 2,647 2,672 83,000
2025/12/08 2,663 2,696 2,662 2,694 118,300
2025/12/05 2,611 2,658 2,611 2,643 105,600
2025/12/04 2,604 2,643 2,596 2,624 81,600
2025/12/03 2,580 2,642 2,580 2,611 113,600
2025/12/02 2,569 2,585 2,536 2,548 100,500
2025/12/01 2,601 2,608 2,566 2,569 110,200
2025/11/28 2,665 2,673 2,624 2,628 172,700
2025/11/27 2,576 2,652 2,562 2,633 163,900
2025/11/26 2,520 2,589 2,520 2,557 142,700
2025/11/25 2,526 2,553 2,501 2,517 131,900
2025/11/21 2,450 2,506 2,409 2,505 245,800
2025/11/20 2,560 2,565 2,515 2,525 144,800
2025/11/19 2,498 2,522 2,455 2,474 191,600
2025/11/18 2,502 2,541 2,459 2,494 249,800
2025/11/17 2,542 2,570 2,511 2,534 107,900
2025/11/14 2,551 2,570 2,474 2,537 253,400
2025/11/13 2,645 2,650 2,561 2,569 187,000
2025/11/12 2,538 2,620 2,510 2,617 218,800
2025/11/11 2,525 2,530 2,346 2,518 511,900
2025/11/10 2,524 2,546 2,501 2,528 264,200
2025/11/07 2,546 2,576 2,507 2,547 233,700
2025/11/06 2,599 2,662 2,574 2,646 146,600
2025/11/05 2,588 2,597 2,494 2,574 278,100
2025/11/04 2,653 2,678 2,615 2,638 179,000
2025/10/31 2,644 2,674 2,605 2,674 161,800
2025/10/30 2,630 2,641 2,592 2,616 295,100
2025/10/29 2,665 2,669 2,596 2,602 158,100
2025/10/28 2,642 2,677 2,632 2,638 197,300
2025/10/27 2,689 2,689 2,646 2,658 144,700
2025/10/24 2,650 2,656 2,578 2,642 230,400
2025/10/23 2,556 2,633 2,556 2,598 321,900
2025/10/22 2,541 2,570 2,503 2,556 302,300
2025/10/21 2,647 2,654 2,546 2,548 224,900
2025/10/20 2,574 2,625 2,532 2,616 240,200
2025/10/17 2,536 2,575 2,508 2,524 225,300
2025/10/16 2,497 2,582 2,480 2,566 210,300
2025/10/15 2,402 2,485 2,402 2,475 123,300
2025/10/14 2,438 2,466 2,377 2,397 425,700
2025/10/10 2,450 2,500 2,426 2,488 250,400
2025/10/09 2,612 2,620 2,443 2,489 303,100
2025/10/08 2,577 2,613 2,551 2,596 255,100
2025/10/07 2,480 2,578 2,480 2,549 273,600
2025/10/06 2,430 2,476 2,418 2,466 257,300
2025/10/03 2,331 2,410 2,325 2,401 201,100
2025/10/02 2,299 2,370 2,291 2,353 181,000
2025/10/01 2,325 2,334 2,291 2,333 277,000
2025/09/30 2,332 2,365 2,315 2,338 177,400
2025/09/29 2,309 2,345 2,279 2,345 143,000
2025/09/26 2,369 2,379 2,335 2,344 158,600
2025/09/25 2,325 2,374 2,310 2,355 183,400
2025/09/24 2,323 2,330 2,290 2,325 229,500
2025/09/22 2,260 2,335 2,251 2,323 276,700
2025/09/19 2,277 2,296 2,235 2,280 291,800
2025/09/18 2,278 2,301 2,236 2,277 234,300
2025/09/17 2,280 2,303 2,259 2,281 194,700
2025/09/16 2,329 2,359 2,298 2,321 136,600
2025/09/12 2,339 2,341 2,289 2,301 176,900
2025/09/11 2,308 2,362 2,302 2,347 284,000
2025/09/10 2,252 2,312 2,244 2,308 225,900
2025/09/09 2,324 2,343 2,261 2,262 261,100
2025/09/08 2,360 2,370 2,292 2,323 416,500
2025/09/05 2,225 2,251 2,127 2,240 380,300
2025/09/04 2,214 2,243 2,175 2,233 196,600
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

このページの先頭へ