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
1999/12/30 834 850 801 843 38,000
1999/12/29 879 879 815 830 57,000
1999/12/28 895 895 848 859 72,000
1999/12/27 880 906 879 895 51,000
1999/12/24 922 922 885 904 63,000
1999/12/22 980 981 915 938 229,000
1999/12/21 941 980 920 970 415,000
1999/12/20 944 981 900 981 1,381,000
1999/12/17 889 960 856 954 499,000
1999/12/16 885 890 850 889 94,000
1999/12/15 860 908 855 895 269,000
1999/12/14 852 870 832 870 70,000
1999/12/13 853 880 852 852 53,000
1999/12/10 800 859 800 852 134,000
1999/12/09 830 833 780 800 58,000
1999/12/08 799 833 799 833 78,000
1999/12/07 780 782 775 782 41,000
1999/12/06 799 799 755 784 22,000
1999/12/03 761 799 760 772 17,000
1999/12/02 778 778 760 760 44,000
1999/12/01 775 781 765 778 18,000
1999/11/30 831 831 792 795 58,000
1999/11/29 860 860 830 831 57,000
1999/11/26 889 890 855 880 44,000
1999/11/25 850 912 850 908 209,000
1999/11/24 850 850 831 850 93,000
1999/11/22 810 835 810 820 56,000
1999/11/19 830 870 781 781 109,000
1999/11/18 791 812 791 812 29,000
1999/11/17 788 826 788 789 36,000
1999/11/16 760 788 759 760 109,000
1999/11/15 850 898 830 830 87,000
1999/11/12 900 900 832 850 332,000
1999/11/11 911 911 900 911 576,000
1999/11/10 791 811 780 811 83,000
1999/11/09 720 723 701 711 34,000
1999/11/08 700 703 692 700 24,000
1999/11/05 695 700 680 690 37,000
1999/11/04 687 709 687 695 10,000
1999/11/02 714 714 685 687 13,000
1999/11/01 727 727 694 694 23,000
1999/10/29 699 699 680 680 17,000
1999/10/28 705 710 700 700 30,000
1999/10/27 707 720 703 704 17,000
1999/10/26 739 739 719 719 11,000
1999/10/25 681 717 681 717 35,000
1999/10/22 675 680 675 677 17,000
1999/10/21 689 689 670 670 29,000
1999/10/20 670 687 670 679 14,000
1999/10/19 670 670 645 663 60,000
1999/10/18 700 700 650 650 43,000
1999/10/15 720 721 705 705 75,000
1999/10/14 729 729 715 715 17,000
1999/10/13 740 740 725 729 21,000
1999/10/12 735 740 717 740 41,000
1999/10/08 743 743 731 737 20,000
1999/10/07 723 765 722 754 49,000
1999/10/06 716 727 711 719 40,000
1999/10/05 755 758 730 732 32,000
1999/10/04 751 755 731 755 36,000
1999/10/01 760 760 731 752 51,000
1999/09/30 755 780 753 779 46,000
1999/09/29 740 756 730 740 23,000
1999/09/28 730 773 730 773 17,000
1999/09/27 790 790 750 750 16,000
1999/09/24 805 805 780 785 28,000
1999/09/22 810 825 807 825 23,000
1999/09/21 830 840 820 840 27,000
1999/09/20 820 835 820 827 21,000
1999/09/17 827 831 810 831 12,000
1999/09/16 825 825 806 807 42,000
1999/09/14 870 870 822 850 26,000
1999/09/13 874 884 851 880 32,000
1999/09/10 852 885 836 884 132,000
1999/09/09 855 855 831 850 27,000
1999/09/08 870 870 851 855 50,000
1999/09/07 862 872 860 868 41,000
1999/09/06 909 909 860 860 35,000
1999/09/03 908 919 881 881 42,000
1999/09/02 920 920 880 920 154,000
1999/09/01 900 910 880 910 138,000
1999/08/31 870 940 870 920 118,000
1999/08/30 870 870 850 850 43,000
1999/08/27 894 894 851 870 51,000
1999/08/26 902 908 875 875 26,000
1999/08/25 910 910 894 908 112,000
1999/08/24 863 910 862 910 44,000
1999/08/23 899 908 860 860 60,000
1999/08/20 930 930 900 900 43,000
1999/08/19 915 933 906 933 68,000
1999/08/18 930 958 925 925 353,000
1999/08/17 944 961 927 933 446,000
1999/08/16 920 938 911 935 242,000
1999/08/13 920 920 905 920 180,000
1999/08/12 885 939 885 925 665,000
1999/08/11 890 890 862 880 81,000
1999/08/10 900 900 885 895 133,000
1999/08/09 859 900 857 899 120,000
1999/08/06 868 875 855 866 106,000
1999/08/05 868 885 851 868 270,000
1999/08/04 820 888 820 870 178,000
1999/08/03 826 831 810 817 49,000
1999/08/02 830 848 810 831 84,000
1999/07/30 843 843 815 828 42,000
1999/07/29 820 834 809 834 93,000
1999/07/28 820 835 820 829 29,000
1999/07/27 835 839 820 835 43,000
1999/07/26 836 860 836 840 54,000
1999/07/23 855 860 835 860 163,000
1999/07/22 835 890 835 875 643,000
1999/07/21 815 820 805 816 110,000
1999/07/19 824 840 815 815 46,000
1999/07/16 829 840 810 830 106,000
1999/07/15 810 820 798 820 113,000
1999/07/14 830 830 812 815 49,000
1999/07/13 819 840 810 824 109,000
1999/07/12 769 800 769 800 73,000
1999/07/09 760 770 754 762 29,000
1999/07/08 790 800 760 760 30,000
1999/07/07 750 753 750 753 21,000
1999/07/06 800 805 775 775 34,000
1999/07/05 745 800 745 790 110,000
1999/07/02 750 750 730 740 31,000
1999/07/01 750 750 730 750 31,000
1999/06/30 748 750 730 750 35,000
1999/06/29 750 750 726 748 17,000
1999/06/28 750 750 720 730 28,000
1999/06/25 730 750 730 731 13,000
1999/06/24 780 780 750 750 34,000
1999/06/23 780 785 770 775 38,000
1999/06/22 750 780 730 780 63,000
1999/06/21 740 750 720 730 39,000
1999/06/18 726 740 726 740 16,000
1999/06/17 741 741 725 725 4,000
1999/06/16 720 750 720 750 16,000
1999/06/15 735 736 725 725 17,000
1999/06/14 720 730 701 730 20,000
1999/06/11 710 720 710 720 34,000
1999/06/10 705 740 705 740 23,000
1999/06/09 720 725 720 725 26,000
1999/06/08 750 760 749 750 38,000
1999/06/07 720 730 720 726 40,000
1999/06/04 700 703 696 703 19,000
1999/06/03 705 710 696 700 29,000
1999/06/02 709 711 696 702 44,000
1999/06/01 691 697 687 695 26,000
1999/05/31 710 710 687 691 56,000
1999/05/28 730 730 710 715 26,000
1999/05/27 756 756 730 738 10,000
1999/05/26 750 750 741 750 50,000
1999/05/25 765 770 740 760 40,000
1999/05/24 770 787 770 780 66,000
1999/05/21 770 785 761 770 64,000
1999/05/20 810 820 796 820 55,000
1999/05/19 823 832 813 820 33,000
1999/05/18 806 830 806 812 28,000
1999/05/17 820 840 791 800 34,000
1999/05/14 864 865 830 850 55,000
1999/05/13 861 865 850 865 74,000
1999/05/12 834 876 821 851 81,000
1999/05/11 835 835 820 834 52,000
1999/05/10 825 835 811 835 36,000
1999/05/07 820 825 806 815 78,000
1999/05/06 820 830 810 810 71,000
1999/04/30 835 850 815 815 62,000
1999/04/28 814 835 810 835 64,000
1999/04/27 820 830 802 830 45,000
1999/04/26 802 835 801 830 56,000
1999/04/23 785 815 780 798 151,000
1999/04/22 780 785 770 780 88,000
1999/04/21 793 793 770 780 66,000
1999/04/20 803 805 792 793 55,000
1999/04/19 840 840 810 818 54,000
1999/04/16 839 870 830 830 79,000
1999/04/15 839 840 815 840 21,000
1999/04/14 840 843 830 843 87,000
1999/04/13 870 870 848 850 57,000
1999/04/12 872 887 850 858 79,000
1999/04/09 910 915 861 870 133,000
1999/04/08 895 930 890 900 481,000
1999/04/07 871 880 852 875 163,000
1999/04/06 880 880 830 851 131,000
1999/04/05 880 910 863 890 459,000
1999/04/02 850 894 811 860 767,000
1999/04/01 720 810 720 810 355,000
1999/03/31 715 720 707 710 53,000
1999/03/30 720 730 706 706 38,000
1999/03/29 731 731 715 715 17,000
1999/03/26 740 750 730 731 47,000
1999/03/25 720 730 720 730 34,000
1999/03/24 740 740 714 714 40,000
1999/03/23 730 749 730 733 35,000
1999/03/19 735 760 735 760 75,000
1999/03/18 745 747 704 735 162,000
1999/03/17 760 765 745 745 48,000
1999/03/16 765 765 749 760 138,000
1999/03/15 756 770 750 759 109,000
1999/03/12 791 805 775 776 84,000
1999/03/11 820 830 780 781 177,000
1999/03/10 775 854 775 819 786,000
1999/03/09 770 780 762 773 77,000
1999/03/08 789 790 765 780 105,000
1999/03/05 796 796 771 784 156,000
1999/03/04 760 795 755 795 228,000
1999/03/03 756 770 751 760 110,000
1999/03/02 795 795 766 766 219,000
1999/03/01 760 799 755 790 672,000
1999/02/26 715 780 700 734 634,000
1999/02/25 639 714 636 695 242,000
1999/02/24 640 640 630 640 50,000
1999/02/23 650 650 638 640 45,000
1999/02/22 640 650 635 640 71,000
1999/02/19 650 663 630 630 124,000
1999/02/18 616 648 616 647 83,000
1999/02/17 611 620 611 615 44,000
1999/02/16 602 620 602 609 45,000
1999/02/15 605 605 600 600 50,000
1999/02/12 582 605 582 589 70,000
1999/02/10 583 583 570 582 19,000
1999/02/09 565 580 565 570 13,000
1999/02/08 565 566 556 566 41,000
1999/02/05 566 566 565 565 54,000
1999/02/04 575 575 566 570 27,000
1999/02/03 587 587 572 572 8,000
1999/02/02 589 597 587 587 29,000
1999/02/01 604 604 586 590 33,000
1999/01/29 585 600 580 600 43,000
1999/01/28 556 585 555 565 27,000
1999/01/27 550 557 547 555 20,000
1999/01/26 560 560 545 545 8,000
1999/01/25 560 560 560 560 5,000
1999/01/22 579 580 560 560 31,000
1999/01/21 580 580 580 580 1,000
1999/01/20 560 580 560 580 6,000
1999/01/19 569 569 560 569 12,000
1999/01/18 560 580 560 560 8,000
1999/01/14 581 585 581 582 21,000
1999/01/13 582 590 581 590 16,000
1999/01/12 585 585 581 585 6,000
1999/01/11 606 606 590 595 11,000
1999/01/08 594 594 586 586 24,000
1999/01/07 595 595 585 594 27,000
1999/01/06 579 580 579 580 19,000
1999/01/05 573 580 543 579 10,000
1999/01/04 580 580 580 580 1,000

このページの先頭へ