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
2008/12/30 670 689 670 686 46,100
2008/12/29 683 686 662 683 90,000
2008/12/26 667 676 653 673 106,700
2008/12/25 650 654 633 648 84,400
2008/12/24 680 690 648 653 144,800
2008/12/22 631 681 631 678 247,900
2008/12/19 670 682 645 649 318,000
2008/12/18 698 708 672 677 307,600
2008/12/17 742 747 689 708 238,400
2008/12/16 738 747 721 733 174,400
2008/12/15 732 747 727 732 239,600
2008/12/12 763 770 706 722 321,500
2008/12/11 771 785 762 785 335,200
2008/12/10 763 790 762 773 505,700
2008/12/09 719 767 715 764 582,600
2008/12/08 735 741 682 712 750,500
2008/12/05 756 760 740 745 465,300
2008/12/04 776 780 746 760 510,600
2008/12/03 764 783 760 782 536,500
2008/12/02 742 774 733 754 587,200
2008/12/01 763 812 742 780 1,496,900
2008/11/28 726 726 713 726 625,700
2008/11/27 684 703 616 626 725,400
2008/11/26 700 726 672 683 463,600
2008/11/25 701 721 681 704 788,300
2008/11/21 614 680 594 679 777,900
2008/11/20 600 638 564 624 1,215,700
2008/11/19 693 699 606 627 1,747,300
2008/11/18 776 784 684 701 1,212,000
2008/11/17 747 791 745 779 722,000
2008/11/14 782 795 738 747 701,700
2008/11/13 750 759 728 744 713,800
2008/11/12 734 792 726 772 850,600
2008/11/11 784 801 734 738 1,323,900
2008/11/10 878 899 804 824 1,250,100
2008/11/07 826 883 826 843 1,468,800
2008/11/06 1,176 1,176 1,026 1,026 896,900
2008/11/05 1,180 1,240 1,180 1,226 345,200
2008/11/04 1,059 1,140 1,059 1,099 215,500
2008/10/31 1,081 1,115 1,010 1,019 365,000
2008/10/30 931 1,041 931 1,041 274,000
2008/10/29 931 941 890 941 432,700
2008/10/28 784 847 714 841 473,800
2008/10/27 894 924 814 814 362,700
2008/10/24 989 994 901 914 433,900
2008/10/23 965 1,010 905 997 464,900
2008/10/22 1,124 1,126 1,026 1,043 344,500
2008/10/21 1,085 1,170 1,052 1,144 307,600
2008/10/20 977 1,040 962 1,026 274,800
2008/10/17 1,050 1,096 954 987 407,800
2008/10/16 1,050 1,076 1,003 1,011 355,800
2008/10/15 1,111 1,210 1,095 1,189 445,800
2008/10/14 1,095 1,095 1,095 1,095 88,600
2008/10/10 931 1,019 930 995 409,800
2008/10/09 1,029 1,150 1,025 1,091 450,400
2008/10/08 1,206 1,243 1,086 1,089 590,300
2008/10/07 1,217 1,327 1,198 1,286 514,400
2008/10/06 1,300 1,371 1,300 1,316 558,900
2008/10/03 1,331 1,357 1,307 1,313 445,100
2008/10/02 1,368 1,408 1,341 1,371 473,800
2008/10/01 1,310 1,407 1,310 1,400 730,800
2008/09/30 1,186 1,302 1,160 1,301 599,100
2008/09/29 1,370 1,387 1,283 1,286 552,200
2008/09/26 1,428 1,435 1,361 1,387 611,200
2008/09/25 1,426 1,445 1,401 1,429 399,400
2008/09/24 1,505 1,513 1,486 1,501 370,700
2008/09/22 1,634 1,637 1,565 1,566 217,900
2008/09/19 1,530 1,599 1,505 1,574 318,600
2008/09/18 1,400 1,517 1,361 1,517 361,100
2008/09/17 1,571 1,574 1,427 1,440 482,300
2008/09/16 1,511 1,580 1,511 1,526 308,100
2008/09/12 1,625 1,688 1,614 1,661 309,000
2008/09/11 1,721 1,733 1,610 1,614 375,900
2008/09/10 1,703 1,781 1,689 1,751 362,500
2008/09/09 1,897 1,897 1,752 1,774 371,400
2008/09/08 1,897 1,972 1,897 1,905 221,200
2008/09/05 1,774 1,887 1,726 1,850 711,200
2008/09/04 1,979 1,994 1,909 1,924 239,700
2008/09/03 2,015 2,055 1,969 1,983 239,600
2008/09/02 2,050 2,110 2,000 2,010 157,800
2008/09/01 2,160 2,165 2,075 2,075 180,300
2008/08/29 2,095 2,195 2,095 2,185 240,300
2008/08/28 2,075 2,105 2,070 2,090 117,800
2008/08/27 2,100 2,130 2,070 2,095 142,300
2008/08/26 1,931 2,110 1,931 2,105 324,300
2008/08/25 1,958 2,000 1,956 1,983 165,500
2008/08/22 1,981 1,983 1,905 1,921 197,000
2008/08/21 2,025 2,050 1,976 1,996 124,700
2008/08/20 1,965 2,065 1,961 2,055 168,400
2008/08/19 2,055 2,060 1,992 2,005 356,900
2008/08/18 2,115 2,145 2,090 2,105 123,500
2008/08/15 2,100 2,135 2,070 2,130 138,600
2008/08/14 2,095 2,175 2,075 2,110 120,200
2008/08/13 2,195 2,195 2,130 2,140 223,200
2008/08/12 2,225 2,275 2,200 2,200 149,900
2008/08/11 2,195 2,255 2,190 2,245 309,700
2008/08/08 2,100 2,175 2,080 2,130 302,500
2008/08/07 2,030 2,195 2,030 2,165 661,100
2008/08/06 1,966 2,085 1,952 2,065 469,600
2008/08/05 1,869 1,966 1,869 1,906 556,700
2008/08/04 1,996 1,996 1,840 1,868 616,500
2008/08/01 1,956 2,030 1,955 1,996 1,123,400
2008/07/31 1,995 2,120 1,955 1,955 1,170,900
2008/07/30 2,385 2,395 2,345 2,355 231,100
2008/07/29 2,290 2,335 2,290 2,315 241,300
2008/07/28 2,335 2,360 2,295 2,305 195,400
2008/07/25 2,320 2,335 2,290 2,305 212,800
2008/07/24 2,390 2,400 2,350 2,375 216,000
2008/07/23 2,320 2,400 2,320 2,365 336,000
2008/07/22 2,250 2,325 2,245 2,325 300,600
2008/07/18 2,280 2,330 2,220 2,225 425,400
2008/07/17 2,200 2,270 2,200 2,245 311,000
2008/07/16 2,145 2,190 2,120 2,160 274,900
2008/07/15 2,115 2,145 2,050 2,140 493,700
2008/07/14 2,155 2,160 2,060 2,075 488,700
2008/07/11 2,175 2,310 2,160 2,190 661,700
2008/07/10 2,045 2,165 2,045 2,135 255,600
2008/07/09 2,075 2,130 2,055 2,085 361,400
2008/07/08 2,055 2,075 1,964 2,015 454,400
2008/07/07 1,950 2,040 1,943 2,020 245,500
2008/07/04 1,912 1,960 1,892 1,934 341,500
2008/07/03 1,874 1,905 1,861 1,894 300,200
2008/07/02 1,970 1,971 1,893 1,904 313,200
2008/07/01 1,985 2,020 1,969 1,975 282,800
2008/06/30 2,065 2,070 1,987 1,996 320,000
2008/06/27 2,015 2,105 2,010 2,095 272,600
2008/06/26 2,130 2,165 2,100 2,110 209,800
2008/06/25 2,160 2,170 2,090 2,125 218,500
2008/06/24 2,170 2,200 2,160 2,170 154,400
2008/06/23 2,170 2,225 2,155 2,210 211,900
2008/06/20 2,300 2,315 2,225 2,250 160,000
2008/06/19 2,350 2,350 2,290 2,305 165,400
2008/06/18 2,365 2,385 2,340 2,370 144,000
2008/06/17 2,305 2,380 2,290 2,365 209,400
2008/06/16 2,300 2,310 2,250 2,290 225,800
2008/06/13 2,305 2,330 2,220 2,275 429,600
2008/06/12 2,360 2,360 2,295 2,315 205,500
2008/06/11 2,410 2,435 2,310 2,400 190,100
2008/06/10 2,450 2,480 2,370 2,385 331,600
2008/06/09 2,355 2,400 2,355 2,370 285,100
2008/06/06 2,560 2,570 2,450 2,455 285,100
2008/06/05 2,620 2,625 2,470 2,520 710,600
2008/06/04 2,410 2,500 2,365 2,475 445,400
2008/06/03 2,390 2,405 2,345 2,395 300,500
2008/06/02 2,390 2,420 2,350 2,400 274,800
2008/05/30 2,435 2,445 2,365 2,390 332,800
2008/05/29 2,400 2,430 2,360 2,410 379,200
2008/05/28 2,385 2,410 2,340 2,370 405,800
2008/05/27 2,265 2,310 2,255 2,305 145,500
2008/05/26 2,270 2,330 2,250 2,250 254,500
2008/05/23 2,370 2,380 2,310 2,310 208,100
2008/05/22 2,310 2,390 2,280 2,380 359,200
2008/05/21 2,325 2,385 2,280 2,385 549,700
2008/05/20 2,415 2,465 2,385 2,405 576,700
2008/05/19 2,345 2,515 2,340 2,490 1,158,400
2008/05/16 2,295 2,330 2,220 2,280 644,000
2008/05/15 2,140 2,295 2,135 2,255 904,600
2008/05/14 2,075 2,125 2,050 2,115 459,100
2008/05/13 2,105 2,105 2,040 2,075 519,500
2008/05/12 2,100 2,130 2,065 2,120 316,300
2008/05/09 2,120 2,195 2,040 2,140 937,700
2008/05/08 2,105 2,175 2,055 2,160 587,800
2008/05/07 1,994 2,145 1,990 2,145 689,500
2008/05/02 1,947 1,963 1,920 1,934 438,800
2008/05/01 2,000 2,005 1,880 1,925 480,800
2008/04/30 1,986 2,015 1,955 2,000 355,600
2008/04/28 1,968 1,999 1,941 1,975 331,900
2008/04/25 1,933 1,937 1,906 1,927 557,500
2008/04/24 1,910 1,938 1,890 1,903 287,100
2008/04/23 1,900 1,920 1,870 1,904 355,300
2008/04/22 1,950 1,973 1,885 1,897 605,200
2008/04/21 2,085 2,090 1,954 1,975 580,600
2008/04/18 2,115 2,130 2,015 2,060 219,900
2008/04/17 2,125 2,135 2,065 2,105 259,700
2008/04/16 2,080 2,120 2,045 2,060 176,700
2008/04/15 2,060 2,090 2,015 2,050 208,900
2008/04/14 2,070 2,100 2,045 2,050 192,100
2008/04/11 2,070 2,155 2,050 2,150 264,800
2008/04/10 2,075 2,080 2,000 2,030 164,600
2008/04/09 2,140 2,145 2,065 2,100 227,900
2008/04/08 2,100 2,205 2,065 2,135 335,900
2008/04/07 1,991 2,135 1,974 2,125 329,300
2008/04/04 2,065 2,075 1,990 1,998 298,300
2008/04/03 2,125 2,135 2,045 2,060 394,200
2008/04/02 2,055 2,120 2,015 2,105 512,700
2008/04/01 2,040 2,090 1,954 1,968 448,000
2008/03/31 1,934 2,020 1,925 2,020 516,700
2008/03/28 1,884 1,981 1,853 1,964 348,800
2008/03/27 1,921 1,922 1,852 1,885 307,000
2008/03/26 1,890 1,951 1,889 1,951 314,400
2008/03/25 1,904 1,960 1,884 1,909 472,800
2008/03/24 1,939 1,939 1,837 1,844 431,200
2008/03/21 1,865 1,985 1,830 1,969 713,000
2008/03/19 2,020 2,025 1,772 1,819 905,200
2008/03/18 2,020 2,105 1,896 1,959 560,500
2008/03/17 2,020 2,060 1,921 2,035 415,300
2008/03/14 2,245 2,265 2,060 2,110 427,300
2008/03/13 2,260 2,320 2,200 2,245 348,700
2008/03/12 2,380 2,385 2,290 2,300 473,400
2008/03/11 2,050 2,205 2,010 2,180 705,400
2008/03/10 2,220 2,260 2,140 2,170 381,900
2008/03/07 2,310 2,365 2,290 2,300 289,500
2008/03/06 2,375 2,485 2,335 2,430 351,100
2008/03/05 2,435 2,460 2,330 2,335 378,700
2008/03/04 2,505 2,540 2,355 2,430 644,000
2008/03/03 2,515 2,550 2,495 2,495 412,700
2008/02/29 2,770 2,810 2,650 2,665 520,100
2008/02/28 2,640 3,030 2,610 2,850 1,103,000
2008/02/27 2,480 2,690 2,475 2,680 578,800
2008/02/26 2,530 2,565 2,445 2,445 292,100
2008/02/25 2,520 2,540 2,455 2,510 276,300
2008/02/22 2,490 2,550 2,465 2,515 302,100
2008/02/21 2,475 2,520 2,440 2,505 311,500
2008/02/20 2,500 2,525 2,405 2,410 369,600
2008/02/19 2,440 2,475 2,410 2,465 298,000
2008/02/18 2,365 2,460 2,330 2,400 438,100
2008/02/15 2,295 2,385 2,265 2,385 240,000
2008/02/14 2,340 2,370 2,295 2,365 283,900
2008/02/13 2,295 2,330 2,135 2,225 440,600
2008/02/12 2,245 2,265 2,165 2,220 395,000
2008/02/08 2,370 2,425 2,275 2,285 406,100
2008/02/07 2,395 2,485 2,340 2,410 412,600
2008/02/06 2,360 2,470 2,350 2,395 359,300
2008/02/05 2,540 2,545 2,405 2,480 745,600
2008/02/04 2,610 2,640 2,505 2,570 1,181,400
2008/02/01 2,220 2,360 2,220 2,330 716,600
2008/01/31 2,085 2,255 2,055 2,250 451,000
2008/01/30 2,110 2,170 2,060 2,100 410,700
2008/01/29 2,170 2,210 2,045 2,085 376,500
2008/01/28 2,060 2,185 2,020 2,100 703,400
2008/01/25 2,090 2,100 1,970 2,090 611,600
2008/01/24 1,950 2,000 1,912 1,978 540,800
2008/01/23 2,120 2,150 1,820 1,882 1,313,100
2008/01/22 2,035 2,175 1,995 2,020 745,200
2008/01/21 2,325 2,325 2,185 2,210 446,100
2008/01/18 2,145 2,375 2,115 2,365 709,800
2008/01/17 2,165 2,330 2,120 2,265 753,900
2008/01/16 2,200 2,270 2,095 2,100 689,400
2008/01/15 2,435 2,450 2,280 2,320 685,800
2008/01/11 2,490 2,650 2,470 2,515 563,900
2008/01/10 2,710 2,725 2,530 2,530 676,600
2008/01/09 2,655 2,770 2,605 2,750 554,700
2008/01/08 2,730 2,785 2,680 2,735 415,200
2008/01/07 2,815 2,870 2,740 2,760 512,300
2008/01/04 2,945 2,960 2,880 2,935 241,000

このページの先頭へ