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
2002/12/30 339 340 339 339 7,000
2002/12/27 340 340 337 339 11,000
2002/12/26 328 331 328 331 25,000
2002/12/25 334 334 325 325 18,000
2002/12/24 332 340 327 334 60,000
2002/12/20 335 335 321 332 48,000
2002/12/19 324 328 323 325 41,000
2002/12/18 331 331 324 324 17,000
2002/12/17 336 338 335 335 48,000
2002/12/16 336 340 334 335 21,000
2002/12/13 338 345 338 341 83,000
2002/12/12 348 350 344 348 24,000
2002/12/11 345 354 345 353 30,000
2002/12/10 349 357 348 352 28,000
2002/12/09 358 358 349 349 30,000
2002/12/06 364 364 350 355 28,000
2002/12/05 351 365 351 355 44,000
2002/12/04 360 364 355 355 24,000
2002/12/03 367 375 366 375 54,000
2002/12/02 362 367 362 364 24,000
2002/11/29 358 360 354 357 68,000
2002/11/28 340 355 340 354 38,000
2002/11/27 339 343 339 340 19,000
2002/11/26 353 357 339 339 37,000
2002/11/25 335 355 335 350 41,000
2002/11/22 332 337 329 335 39,000
2002/11/21 331 333 327 330 24,000
2002/11/20 310 322 309 322 32,000
2002/11/19 307 309 300 308 52,000
2002/11/18 318 323 310 310 39,000
2002/11/15 316 324 312 317 60,000
2002/11/14 332 335 312 312 67,000
2002/11/13 357 357 340 340 26,000
2002/11/12 361 361 347 358 71,000
2002/11/11 367 379 367 371 58,000
2002/11/08 379 385 367 367 40,000
2002/11/07 386 386 381 382 21,000
2002/11/06 399 399 390 390 46,000
2002/11/05 381 388 380 388 20,000
2002/11/01 370 381 370 377 22,000
2002/10/31 370 374 366 370 20,000
2002/10/30 378 379 375 378 14,000
2002/10/29 366 379 366 379 22,000
2002/10/28 366 376 366 371 14,000
2002/10/25 364 371 357 366 13,000
2002/10/24 374 374 360 360 23,000
2002/10/23 373 375 360 374 37,000
2002/10/22 391 393 384 384 71,000
2002/10/21 389 390 381 386 30,000
2002/10/18 374 382 374 376 50,000
2002/10/17 368 375 368 373 26,000
2002/10/16 380 380 368 372 60,000
2002/10/15 366 377 362 366 62,000
2002/10/11 355 355 347 355 44,000
2002/10/10 342 343 338 343 38,000
2002/10/09 338 343 332 343 43,000
2002/10/08 335 338 333 333 44,000
2002/10/07 350 350 340 340 53,000
2002/10/04 353 358 350 358 32,000
2002/10/03 385 385 368 368 32,000
2002/10/02 391 393 379 381 75,000
2002/10/01 399 399 380 386 50,000
2002/09/30 407 408 405 406 33,000
2002/09/27 410 412 406 412 28,000
2002/09/26 406 408 402 407 34,000
2002/09/25 413 413 396 402 53,000
2002/09/24 430 430 415 418 31,000
2002/09/20 425 435 425 430 34,000
2002/09/19 428 435 425 425 57,000
2002/09/18 430 430 420 426 34,000
2002/09/17 436 439 430 430 36,000
2002/09/13 436 436 431 431 40,000
2002/09/12 442 449 440 446 20,000
2002/09/11 445 446 442 442 36,000
2002/09/10 424 438 424 435 42,000
2002/09/09 413 426 413 417 43,000
2002/09/06 429 429 406 406 67,000
2002/09/05 445 445 430 435 76,000
2002/09/04 451 458 443 443 63,000
2002/09/03 474 475 451 461 48,000
2002/09/02 479 479 477 477 27,000
2002/08/30 483 484 477 484 20,000
2002/08/29 493 493 476 482 30,000
2002/08/28 500 500 494 494 11,000
2002/08/27 504 504 491 491 19,000
2002/08/26 491 504 491 497 34,000
2002/08/23 503 509 500 501 31,000
2002/08/22 477 501 475 498 62,000
2002/08/21 489 489 471 476 59,000
2002/08/20 496 499 491 492 29,000
2002/08/19 492 493 489 492 41,000
2002/08/16 515 515 499 503 40,000
2002/08/15 512 515 512 513 16,000
2002/08/14 513 520 512 513 18,000
2002/08/13 512 518 506 509 29,000
2002/08/12 518 518 513 513 22,000
2002/08/09 517 518 505 517 25,000
2002/08/08 515 516 509 516 45,000
2002/08/07 509 509 501 509 12,000
2002/08/06 519 519 486 495 100,000
2002/08/05 519 520 519 519 44,000
2002/08/02 523 526 510 522 77,000
2002/08/01 534 545 523 523 169,000
2002/07/31 531 532 528 532 44,000
2002/07/30 526 531 524 531 49,000
2002/07/29 520 522 516 516 63,000
2002/07/26 531 532 515 520 56,000
2002/07/25 528 535 528 531 166,000
2002/07/24 527 530 517 520 105,000
2002/07/23 508 527 505 527 64,000
2002/07/22 508 520 501 508 59,000
2002/07/19 528 529 508 508 61,000
2002/07/18 516 530 511 530 71,000
2002/07/17 520 520 505 506 46,000
2002/07/16 516 528 516 516 76,000
2002/07/15 512 541 509 536 364,000
2002/07/12 509 513 503 509 47,000
2002/07/11 505 510 505 509 62,000
2002/07/10 504 513 497 513 47,000
2002/07/09 491 507 491 507 31,000
2002/07/08 520 520 491 491 87,000
2002/07/05 511 520 505 510 36,000
2002/07/04 521 521 511 514 27,000
2002/07/03 518 520 510 520 53,000
2002/07/02 508 524 495 521 164,000
2002/07/01 489 505 484 505 116,000
2002/06/28 474 482 474 478 45,000
2002/06/27 470 475 466 472 48,000
2002/06/26 478 480 470 471 101,000
2002/06/25 484 494 473 473 28,000
2002/06/24 470 490 470 487 85,000
2002/06/21 480 490 473 490 80,000
2002/06/20 483 484 465 482 132,000
2002/06/19 509 511 480 485 104,000
2002/06/18 507 515 505 510 109,000
2002/06/17 510 516 500 500 114,000
2002/06/14 530 534 520 522 151,000
2002/06/13 544 555 534 539 341,000
2002/06/12 497 533 497 533 169,000
2002/06/11 510 510 505 510 42,000
2002/06/10 512 512 492 509 80,000
2002/06/07 517 517 511 513 69,000
2002/06/06 525 525 515 517 106,000
2002/06/05 508 517 505 511 212,000
2002/06/04 522 525 507 509 108,000
2002/06/03 521 529 513 515 154,000
2002/05/31 516 533 501 501 301,000
2002/05/30 511 520 509 518 129,000
2002/05/29 519 519 510 511 185,000
2002/05/28 540 540 518 521 222,000
2002/05/27 490 547 490 537 749,000
2002/05/24 485 485 478 485 65,000
2002/05/23 485 486 477 484 78,000
2002/05/22 475 488 475 486 94,000
2002/05/21 476 479 474 476 187,000
2002/05/20 504 504 482 484 228,000
2002/05/17 497 512 496 504 548,000
2002/05/16 470 495 466 490 663,000
2002/05/15 465 470 452 465 409,000
2002/05/14 462 494 458 462 1,361,000
2002/05/13 354 432 353 432 153,000
2002/05/10 352 355 351 352 36,000
2002/05/09 354 360 352 352 32,000
2002/05/08 354 358 351 353 31,000
2002/05/07 353 354 351 354 26,000
2002/05/02 354 356 351 354 55,000
2002/05/01 361 361 353 354 30,000
2002/04/30 355 355 350 352 63,000
2002/04/26 358 360 356 356 41,000
2002/04/25 363 363 358 358 56,000
2002/04/24 370 370 363 363 31,000
2002/04/23 369 370 365 369 90,000
2002/04/22 360 375 360 369 105,000
2002/04/19 360 360 356 356 37,000
2002/04/18 369 369 359 360 50,000
2002/04/17 370 373 367 367 47,000
2002/04/16 351 359 351 359 37,000
2002/04/15 359 359 345 345 47,000
2002/04/12 370 370 353 359 34,000
2002/04/11 380 382 371 371 40,000
2002/04/10 380 382 374 376 22,000
2002/04/09 392 392 383 383 23,000
2002/04/08 389 398 387 387 54,000
2002/04/05 387 389 383 383 55,000
2002/04/04 385 389 383 383 44,000
2002/04/03 380 387 380 382 33,000
2002/04/02 377 385 377 380 35,000
2002/04/01 373 380 373 377 27,000
2002/03/29 389 389 377 377 43,000
2002/03/28 381 390 380 390 31,000
2002/03/27 380 380 377 380 29,000
2002/03/26 390 390 376 380 35,000
2002/03/25 393 394 390 391 56,000
2002/03/22 384 386 379 383 106,000
2002/03/20 380 385 368 369 86,000
2002/03/19 349 370 349 370 106,000
2002/03/18 348 351 340 344 91,000
2002/03/15 345 350 338 339 71,000
2002/03/14 353 359 343 343 42,000
2002/03/13 370 370 351 352 23,000
2002/03/12 380 380 372 372 17,000
2002/03/11 361 378 361 372 25,000
2002/03/08 352 357 342 355 122,000
2002/03/07 359 359 350 352 51,000
2002/03/06 358 365 358 361 25,000
2002/03/05 375 376 363 368 49,000
2002/03/04 356 370 356 369 20,000
2002/03/01 356 356 340 355 20,000
2002/02/28 350 360 350 358 22,000
2002/02/27 330 330 324 330 11,000
2002/02/26 320 329 320 329 19,000
2002/02/25 315 323 315 315 32,000
2002/02/22 315 315 305 314 23,000
2002/02/21 324 324 311 314 30,000
2002/02/20 318 324 318 324 7,000
2002/02/19 320 322 317 322 8,000
2002/02/18 315 320 315 316 12,000
2002/02/15 330 330 325 329 7,000
2002/02/14 329 330 325 330 10,000
2002/02/13 329 330 329 329 12,000
2002/02/12 307 320 307 319 13,000
2002/02/08 303 307 303 305 19,000
2002/02/07 308 309 303 303 12,000
2002/02/06 308 310 308 308 7,000
2002/02/05 310 314 308 314 9,000
2002/02/04 309 310 309 310 3,000
2002/02/01 318 318 310 310 9,000
2002/01/31 318 318 308 312 11,000
2002/01/30 322 322 321 322 9,000
2002/01/29 321 322 321 322 5,000
2002/01/28 319 321 319 321 5,000
2002/01/25 310 317 310 317 3,000
2002/01/24 327 327 314 314 8,000
2002/01/23 329 330 327 327 15,000
2002/01/22 320 341 320 334 25,000
2002/01/21 320 320 310 318 8,000
2002/01/18 309 310 302 310 13,000
2002/01/17 312 313 300 300 15,000
2002/01/16 307 307 307 307 1,000
2002/01/15 314 315 314 314 7,000
2002/01/11 315 320 315 315 16,000
2002/01/10 319 322 317 317 5,000
2002/01/09 315 320 315 316 5,000
2002/01/08 338 338 305 312 22,000
2002/01/07 325 328 325 328 9,000
2002/01/04 325 325 325 325 6,000

このページの先頭へ