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
2009/12/30 2,760 2,760 2,660 2,745 564,200
2009/12/29 2,730 2,790 2,715 2,720 724,200
2009/12/28 2,670 2,750 2,640 2,725 913,300
2009/12/25 2,540 2,665 2,520 2,660 1,320,000
2009/12/24 2,550 2,560 2,485 2,495 449,400
2009/12/22 2,565 2,580 2,530 2,540 301,000
2009/12/21 2,605 2,610 2,540 2,550 513,600
2009/12/18 2,515 2,585 2,510 2,580 770,400
2009/12/17 2,430 2,545 2,400 2,540 929,300
2009/12/16 2,400 2,440 2,360 2,400 309,200
2009/12/15 2,430 2,430 2,365 2,375 387,000
2009/12/14 2,365 2,440 2,320 2,430 433,600
2009/12/11 2,310 2,355 2,245 2,345 309,500
2009/12/10 2,290 2,355 2,260 2,270 303,700
2009/12/09 2,365 2,365 2,310 2,330 211,800
2009/12/08 2,405 2,420 2,380 2,385 294,000
2009/12/07 2,435 2,460 2,415 2,435 402,700
2009/12/04 2,465 2,465 2,375 2,395 521,600
2009/12/03 2,400 2,460 2,380 2,425 570,100
2009/12/02 2,320 2,410 2,295 2,340 449,600
2009/12/01 2,260 2,350 2,210 2,335 558,300
2009/11/30 2,275 2,315 2,245 2,285 420,400
2009/11/27 2,275 2,285 2,205 2,205 724,600
2009/11/26 2,350 2,430 2,325 2,355 621,400
2009/11/25 2,310 2,430 2,255 2,430 598,700
2009/11/24 2,400 2,445 2,320 2,325 798,900
2009/11/20 2,225 2,370 2,170 2,365 959,100
2009/11/19 2,410 2,415 2,230 2,260 1,082,900
2009/11/18 2,505 2,615 2,425 2,435 820,900
2009/11/17 2,620 2,660 2,520 2,545 414,500
2009/11/16 2,680 2,690 2,600 2,615 289,500
2009/11/13 2,700 2,710 2,650 2,680 291,400
2009/11/12 2,755 2,770 2,675 2,700 443,500
2009/11/11 2,780 2,845 2,720 2,725 511,500
2009/11/10 2,870 2,920 2,770 2,790 734,800
2009/11/09 2,715 2,840 2,685 2,830 745,300
2009/11/06 2,720 2,870 2,715 2,745 1,351,000
2009/11/05 2,535 2,705 2,510 2,705 1,324,100
2009/11/04 2,535 2,595 2,470 2,505 1,059,900
2009/11/02 2,265 2,345 2,255 2,335 310,100
2009/10/30 2,300 2,380 2,300 2,365 312,900
2009/10/29 2,205 2,280 2,200 2,260 336,500
2009/10/28 2,320 2,340 2,270 2,285 296,800
2009/10/27 2,425 2,435 2,360 2,365 261,300
2009/10/26 2,500 2,510 2,440 2,450 228,700
2009/10/23 2,475 2,495 2,420 2,490 282,800
2009/10/22 2,435 2,505 2,415 2,455 449,400
2009/10/21 2,350 2,435 2,345 2,435 312,800
2009/10/20 2,350 2,365 2,320 2,360 489,300
2009/10/19 2,260 2,270 2,230 2,260 268,700
2009/10/16 2,300 2,305 2,230 2,275 250,700
2009/10/15 2,290 2,310 2,260 2,290 430,500
2009/10/14 2,280 2,315 2,205 2,210 466,100
2009/10/13 2,215 2,300 2,215 2,260 599,700
2009/10/09 2,120 2,240 2,115 2,200 675,100
2009/10/08 2,150 2,160 2,075 2,120 397,000
2009/10/07 2,110 2,170 2,095 2,130 451,100
2009/10/06 2,015 2,095 2,000 2,085 559,900
2009/10/05 1,997 2,040 1,970 1,984 432,600
2009/10/02 1,919 2,030 1,914 2,015 664,400
2009/10/01 1,970 2,000 1,936 1,975 747,700
2009/09/30 1,900 2,010 1,861 1,982 1,443,400
2009/09/29 1,718 1,749 1,709 1,722 200,900
2009/09/28 1,743 1,743 1,665 1,688 386,900
2009/09/25 1,780 1,816 1,759 1,794 212,900
2009/09/24 1,727 1,808 1,711 1,803 339,000
2009/09/18 1,723 1,738 1,654 1,733 292,900
2009/09/17 1,731 1,738 1,711 1,733 251,400
2009/09/16 1,709 1,740 1,683 1,722 361,000
2009/09/15 1,747 1,761 1,713 1,717 208,400
2009/09/14 1,775 1,787 1,732 1,733 229,700
2009/09/11 1,870 1,874 1,795 1,803 312,800
2009/09/10 1,804 1,883 1,804 1,870 240,300
2009/09/09 1,796 1,825 1,775 1,817 286,200
2009/09/08 1,819 1,820 1,770 1,779 383,900
2009/09/07 1,861 1,867 1,794 1,802 381,800
2009/09/04 1,872 1,882 1,812 1,834 324,500
2009/09/03 1,911 1,915 1,882 1,885 118,700
2009/09/02 1,890 1,917 1,888 1,909 206,700
2009/09/01 1,874 1,955 1,872 1,941 198,800
2009/08/31 1,945 1,983 1,871 1,882 287,400
2009/08/28 1,866 1,948 1,856 1,923 421,700
2009/08/27 1,849 1,849 1,813 1,832 137,800
2009/08/26 1,837 1,858 1,825 1,850 150,400
2009/08/25 1,820 1,841 1,805 1,808 196,900
2009/08/24 1,849 1,858 1,821 1,850 168,100
2009/08/21 1,844 1,844 1,784 1,801 172,100
2009/08/20 1,813 1,835 1,770 1,831 191,700
2009/08/19 1,834 1,859 1,799 1,807 259,000
2009/08/18 1,750 1,819 1,746 1,804 269,100
2009/08/17 1,860 1,860 1,796 1,806 347,700
2009/08/14 1,894 1,905 1,872 1,878 289,000
2009/08/13 1,890 1,916 1,854 1,877 465,200
2009/08/12 1,840 1,887 1,825 1,863 496,700
2009/08/11 1,768 1,870 1,761 1,863 760,300
2009/08/10 1,770 1,774 1,740 1,771 364,400
2009/08/07 1,683 1,722 1,663 1,722 370,500
2009/08/06 1,649 1,692 1,647 1,675 259,200
2009/08/05 1,646 1,693 1,594 1,664 613,800
2009/08/04 1,698 1,729 1,610 1,625 700,000
2009/08/03 1,616 1,777 1,612 1,698 1,393,100
2009/07/31 1,593 1,593 1,593 1,593 176,100
2009/07/30 1,400 1,413 1,365 1,393 328,500
2009/07/29 1,306 1,395 1,302 1,385 300,800
2009/07/28 1,343 1,343 1,316 1,322 112,600
2009/07/27 1,343 1,350 1,320 1,343 193,700
2009/07/24 1,357 1,387 1,298 1,314 326,900
2009/07/23 1,261 1,346 1,260 1,338 416,700
2009/07/22 1,252 1,263 1,235 1,259 127,300
2009/07/21 1,217 1,248 1,207 1,241 169,400
2009/07/17 1,210 1,229 1,183 1,204 171,900
2009/07/16 1,254 1,261 1,209 1,214 218,800
2009/07/15 1,196 1,200 1,172 1,195 235,000
2009/07/14 1,134 1,185 1,130 1,156 228,100
2009/07/13 1,164 1,173 1,080 1,094 449,400
2009/07/10 1,182 1,220 1,178 1,179 255,100
2009/07/09 1,190 1,226 1,175 1,188 264,200
2009/07/08 1,260 1,260 1,217 1,228 242,800
2009/07/07 1,305 1,331 1,262 1,273 208,100
2009/07/06 1,338 1,377 1,280 1,316 421,900
2009/07/03 1,240 1,346 1,230 1,340 793,700
2009/07/02 1,140 1,304 1,136 1,280 1,116,100
2009/07/01 1,098 1,143 1,089 1,124 153,000
2009/06/30 1,122 1,128 1,089 1,100 134,900
2009/06/29 1,109 1,135 1,092 1,102 157,600
2009/06/26 1,125 1,141 1,082 1,097 234,200
2009/06/25 1,070 1,131 1,059 1,115 304,100
2009/06/24 1,057 1,073 1,026 1,050 117,700
2009/06/23 1,036 1,039 1,010 1,036 209,000
2009/06/22 1,006 1,050 996 1,034 248,100
2009/06/19 1,092 1,098 1,045 1,058 162,200
2009/06/18 1,080 1,082 1,056 1,079 187,500
2009/06/17 1,050 1,088 1,033 1,084 244,100
2009/06/16 1,125 1,125 1,084 1,090 184,800
2009/06/15 1,146 1,161 1,131 1,135 182,700
2009/06/12 1,140 1,151 1,130 1,137 175,900
2009/06/11 1,140 1,141 1,115 1,138 208,000
2009/06/10 1,147 1,160 1,137 1,148 152,700
2009/06/09 1,165 1,169 1,133 1,147 286,300
2009/06/08 1,135 1,176 1,125 1,175 271,100
2009/06/05 1,117 1,126 1,093 1,115 185,900
2009/06/04 1,120 1,135 1,108 1,120 290,600
2009/06/03 1,097 1,136 1,097 1,136 296,800
2009/06/02 1,130 1,130 1,105 1,112 290,300
2009/06/01 1,092 1,125 1,071 1,103 281,000
2009/05/29 1,125 1,131 1,106 1,110 241,900
2009/05/28 1,117 1,137 1,110 1,122 404,600
2009/05/27 1,188 1,193 1,135 1,151 384,300
2009/05/26 1,133 1,170 1,120 1,162 547,400
2009/05/25 1,090 1,122 1,055 1,113 426,700
2009/05/22 1,100 1,125 1,058 1,079 622,900
2009/05/21 1,086 1,138 1,075 1,129 669,700
2009/05/20 1,020 1,111 1,020 1,099 824,500
2009/05/19 985 1,014 969 1,005 508,900
2009/05/18 944 959 923 955 236,000
2009/05/15 928 1,028 928 959 648,200
2009/05/14 913 938 900 928 365,300
2009/05/13 929 935 892 931 395,600
2009/05/12 928 942 904 919 789,600
2009/05/11 948 948 942 948 417,000
2009/05/08 803 848 800 848 316,300
2009/05/07 813 816 803 813 266,900
2009/05/01 762 799 762 792 213,600
2009/04/30 790 797 761 770 298,900
2009/04/28 810 822 764 770 494,900
2009/04/27 804 845 790 830 821,300
2009/04/24 755 806 751 775 796,000
2009/04/23 700 710 675 710 198,400
2009/04/22 684 690 670 681 93,100
2009/04/21 660 674 652 662 101,400
2009/04/20 690 691 663 683 81,000
2009/04/17 665 670 654 670 122,000
2009/04/16 680 689 642 648 174,400
2009/04/15 667 676 649 661 142,400
2009/04/14 720 725 677 687 180,900
2009/04/13 699 721 689 716 160,400
2009/04/10 727 728 657 689 287,700
2009/04/09 650 699 650 691 360,700
2009/04/08 620 664 613 632 270,400
2009/04/07 644 650 632 641 192,500
2009/04/06 619 652 614 634 269,500
2009/04/03 616 625 596 603 208,000
2009/04/02 602 610 598 603 280,200
2009/04/01 560 589 560 583 307,500
2009/03/31 546 575 546 555 189,800
2009/03/30 584 590 551 556 189,600
2009/03/27 584 603 583 583 248,600
2009/03/26 556 587 553 578 213,100
2009/03/25 539 550 531 546 280,800
2009/03/24 536 550 532 540 190,300
2009/03/23 519 529 510 526 277,500
2009/03/19 507 514 504 512 125,900
2009/03/18 530 540 505 508 274,400
2009/03/17 525 527 519 520 175,700
2009/03/16 513 520 510 512 237,100
2009/03/13 506 517 499 503 287,100
2009/03/12 506 519 500 504 139,400
2009/03/11 520 530 519 526 93,700
2009/03/10 515 516 505 506 72,500
2009/03/09 513 524 510 518 84,700
2009/03/06 540 540 514 523 130,200
2009/03/05 561 564 545 547 120,400
2009/03/04 535 555 532 551 122,300
2009/03/03 510 537 510 532 106,100
2009/03/02 524 530 512 526 103,200
2009/02/27 526 534 501 534 172,700
2009/02/26 555 559 519 531 118,200
2009/02/25 533 546 522 544 157,700
2009/02/24 491 514 491 513 129,100
2009/02/23 525 530 495 511 225,700
2009/02/20 544 563 540 540 109,600
2009/02/19 546 549 541 544 43,400
2009/02/18 552 552 536 540 110,100
2009/02/17 560 560 549 552 127,100
2009/02/16 553 563 551 558 158,500
2009/02/13 570 573 561 566 128,800
2009/02/12 572 578 563 571 81,100
2009/02/10 598 606 577 582 176,800
2009/02/09 614 629 600 601 187,300
2009/02/06 614 620 593 604 171,300
2009/02/05 598 625 590 595 186,800
2009/02/04 577 624 574 610 322,200
2009/02/03 564 571 550 561 274,300
2009/02/02 565 578 545 572 238,000
2009/01/30 587 599 574 585 375,800
2009/01/29 630 642 618 624 169,900
2009/01/28 619 647 615 620 251,400
2009/01/27 600 630 600 619 140,500
2009/01/26 608 608 585 596 151,800
2009/01/23 624 625 604 604 209,700
2009/01/22 635 645 613 644 153,600
2009/01/21 633 656 630 632 106,300
2009/01/20 656 660 635 645 89,300
2009/01/19 670 680 648 662 98,900
2009/01/16 635 664 635 662 131,200
2009/01/15 638 645 634 635 185,400
2009/01/14 650 676 645 666 183,600
2009/01/13 659 659 640 641 212,100
2009/01/09 703 704 672 691 183,300
2009/01/08 726 726 687 696 318,000
2009/01/07 730 765 721 749 652,700
2009/01/06 717 735 710 729 351,300
2009/01/05 706 711 692 697 65,900

このページの先頭へ