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
2010/12/30 2,437 2,437 2,385 2,406 158,900
2010/12/29 2,427 2,445 2,413 2,422 133,400
2010/12/28 2,428 2,447 2,411 2,437 171,300
2010/12/27 2,359 2,450 2,355 2,443 339,400
2010/12/24 2,340 2,352 2,322 2,341 147,700
2010/12/22 2,312 2,353 2,301 2,342 363,700
2010/12/21 2,270 2,313 2,270 2,296 201,500
2010/12/20 2,290 2,314 2,273 2,296 247,000
2010/12/17 2,301 2,319 2,280 2,287 154,100
2010/12/16 2,300 2,325 2,295 2,313 238,900
2010/12/15 2,297 2,309 2,265 2,294 190,200
2010/12/14 2,284 2,317 2,274 2,300 179,200
2010/12/13 2,222 2,299 2,222 2,299 238,800
2010/12/10 2,261 2,264 2,235 2,249 298,000
2010/12/09 2,298 2,311 2,264 2,269 179,000
2010/12/08 2,262 2,298 2,256 2,294 224,300
2010/12/07 2,283 2,313 2,236 2,262 298,700
2010/12/06 2,180 2,281 2,176 2,275 395,600
2010/12/03 2,167 2,200 2,162 2,197 451,200
2010/12/02 2,145 2,152 2,124 2,152 343,000
2010/12/01 2,031 2,090 2,031 2,074 266,800
2010/11/30 2,089 2,100 2,065 2,077 402,300
2010/11/29 2,141 2,162 2,088 2,099 343,000
2010/11/26 2,154 2,170 2,126 2,137 239,200
2010/11/25 2,148 2,166 2,110 2,154 340,400
2010/11/24 2,070 2,106 2,065 2,098 275,600
2010/11/22 2,073 2,135 2,067 2,120 326,100
2010/11/19 2,090 2,090 2,049 2,069 210,500
2010/11/18 1,995 2,060 1,985 2,059 247,400
2010/11/17 1,999 2,021 1,993 2,018 192,700
2010/11/16 2,050 2,055 2,016 2,029 179,700
2010/11/15 2,050 2,060 2,025 2,032 180,700
2010/11/12 2,050 2,065 2,040 2,044 244,500
2010/11/11 2,029 2,079 2,008 2,079 309,000
2010/11/10 2,012 2,047 1,990 2,014 203,000
2010/11/09 2,019 2,035 1,980 2,007 210,000
2010/11/08 1,960 2,039 1,958 2,020 340,800
2010/11/05 1,887 1,963 1,887 1,950 458,100
2010/11/04 1,736 1,886 1,736 1,874 632,900
2010/11/02 1,854 1,854 1,725 1,734 491,300
2010/11/01 1,824 1,875 1,821 1,848 115,600
2010/10/29 1,884 1,896 1,837 1,859 161,100
2010/10/28 1,910 1,923 1,872 1,881 262,300
2010/10/27 1,930 1,948 1,910 1,912 125,300
2010/10/26 1,933 1,943 1,902 1,910 159,500
2010/10/25 1,950 1,951 1,926 1,936 121,400
2010/10/22 1,903 1,969 1,898 1,952 178,000
2010/10/21 1,929 1,949 1,897 1,903 163,800
2010/10/20 1,900 1,935 1,885 1,929 205,700
2010/10/19 1,954 1,954 1,905 1,917 206,900
2010/10/18 1,933 1,975 1,930 1,955 151,200
2010/10/15 1,995 2,004 1,948 1,953 192,000
2010/10/14 1,958 2,045 1,958 2,008 196,000
2010/10/13 1,979 1,993 1,950 1,959 190,400
2010/10/12 2,010 2,016 1,970 1,983 234,900
2010/10/08 1,988 2,022 1,983 2,007 232,200
2010/10/07 2,077 2,089 2,020 2,028 266,800
2010/10/06 2,086 2,133 2,085 2,104 214,100
2010/10/05 2,055 2,094 2,014 2,067 249,900
2010/10/04 2,078 2,137 2,060 2,078 250,000
2010/10/01 2,116 2,150 2,076 2,090 240,900
2010/09/30 2,185 2,210 2,111 2,116 264,100
2010/09/29 2,150 2,195 2,143 2,164 275,300
2010/09/28 2,110 2,213 2,110 2,189 419,300
2010/09/27 2,084 2,135 2,084 2,128 277,000
2010/09/24 2,068 2,118 2,055 2,087 353,500
2010/09/22 2,062 2,140 2,052 2,089 363,400
2010/09/21 2,136 2,147 2,089 2,093 453,900
2010/09/17 1,981 2,151 1,980 2,118 1,240,300
2010/09/16 1,900 1,950 1,896 1,949 447,000
2010/09/15 1,797 1,919 1,790 1,869 395,100
2010/09/14 1,808 1,815 1,792 1,802 171,900
2010/09/13 1,853 1,855 1,793 1,827 186,500
2010/09/10 1,791 1,815 1,782 1,814 188,700
2010/09/09 1,780 1,798 1,760 1,766 118,700
2010/09/08 1,779 1,786 1,740 1,763 195,900
2010/09/07 1,829 1,840 1,797 1,819 186,400
2010/09/06 1,816 1,842 1,792 1,839 193,300
2010/09/03 1,732 1,798 1,732 1,792 290,700
2010/09/02 1,791 1,799 1,716 1,729 273,800
2010/09/01 1,795 1,803 1,735 1,753 214,300
2010/08/31 1,799 1,830 1,785 1,801 246,100
2010/08/30 1,829 1,850 1,812 1,839 284,800
2010/08/27 1,749 1,795 1,721 1,783 228,700
2010/08/26 1,751 1,766 1,721 1,763 241,100
2010/08/25 1,706 1,759 1,706 1,731 307,100
2010/08/24 1,778 1,797 1,741 1,747 248,600
2010/08/23 1,801 1,831 1,720 1,817 360,400
2010/08/20 1,858 1,874 1,831 1,836 207,500
2010/08/19 1,852 1,907 1,852 1,898 245,100
2010/08/18 1,866 1,886 1,842 1,847 240,600
2010/08/17 1,847 1,879 1,847 1,850 151,000
2010/08/16 1,850 1,884 1,846 1,869 189,800
2010/08/13 1,879 1,897 1,850 1,872 387,300
2010/08/12 1,880 1,934 1,844 1,877 762,500
2010/08/11 2,043 2,045 1,950 1,960 525,800
2010/08/10 2,130 2,141 2,049 2,065 404,800
2010/08/09 2,151 2,164 2,110 2,134 278,900
2010/08/06 2,112 2,196 2,103 2,190 291,100
2010/08/05 2,248 2,254 2,149 2,161 447,500
2010/08/04 2,220 2,232 2,184 2,198 317,800
2010/08/03 2,316 2,325 2,233 2,241 375,800
2010/08/02 2,335 2,365 2,290 2,294 182,700
2010/07/30 2,308 2,352 2,286 2,338 396,100
2010/07/29 2,356 2,382 2,291 2,303 767,400
2010/07/28 2,439 2,457 2,425 2,456 246,600
2010/07/27 2,356 2,436 2,355 2,408 239,600
2010/07/26 2,348 2,377 2,334 2,366 154,300
2010/07/23 2,265 2,317 2,257 2,300 137,700
2010/07/22 2,238 2,258 2,207 2,217 147,300
2010/07/21 2,296 2,330 2,260 2,269 206,500
2010/07/20 2,252 2,295 2,232 2,246 194,100
2010/07/16 2,351 2,362 2,286 2,302 139,300
2010/07/15 2,410 2,428 2,371 2,377 121,600
2010/07/14 2,411 2,449 2,411 2,436 142,700
2010/07/13 2,420 2,436 2,371 2,383 141,400
2010/07/12 2,376 2,454 2,376 2,411 159,300
2010/07/09 2,405 2,422 2,385 2,405 93,600
2010/07/08 2,403 2,425 2,385 2,400 138,200
2010/07/07 2,349 2,381 2,324 2,354 182,400
2010/07/06 2,379 2,385 2,306 2,382 146,400
2010/07/05 2,327 2,397 2,327 2,391 144,700
2010/07/02 2,300 2,366 2,277 2,325 161,900
2010/07/01 2,305 2,320 2,287 2,300 248,700
2010/06/30 2,265 2,328 2,253 2,318 263,000
2010/06/29 2,352 2,420 2,314 2,333 205,900
2010/06/28 2,400 2,414 2,357 2,357 169,300
2010/06/25 2,417 2,442 2,406 2,418 201,900
2010/06/24 2,440 2,493 2,425 2,467 108,500
2010/06/23 2,486 2,494 2,458 2,458 148,800
2010/06/22 2,539 2,569 2,510 2,524 149,400
2010/06/21 2,569 2,577 2,535 2,544 211,000
2010/06/18 2,495 2,553 2,481 2,550 275,000
2010/06/17 2,500 2,510 2,456 2,470 182,300
2010/06/16 2,581 2,581 2,527 2,533 210,600
2010/06/15 2,497 2,570 2,489 2,534 338,100
2010/06/14 2,470 2,503 2,470 2,498 188,600
2010/06/11 2,473 2,479 2,444 2,471 222,500
2010/06/10 2,396 2,450 2,379 2,429 227,100
2010/06/09 2,445 2,445 2,377 2,398 236,600
2010/06/08 2,376 2,478 2,376 2,440 196,700
2010/06/07 2,450 2,456 2,403 2,403 216,700
2010/06/04 2,495 2,509 2,462 2,500 238,800
2010/06/03 2,444 2,491 2,417 2,473 321,800
2010/06/02 2,358 2,454 2,354 2,385 295,000
2010/06/01 2,434 2,465 2,390 2,396 255,600
2010/05/31 2,377 2,449 2,372 2,424 259,200
2010/05/28 2,394 2,438 2,345 2,396 299,800
2010/05/27 2,210 2,358 2,175 2,352 442,400
2010/05/26 2,296 2,310 2,141 2,238 637,700
2010/05/25 2,380 2,380 2,261 2,270 262,300
2010/05/24 2,374 2,409 2,346 2,381 375,400
2010/05/21 2,380 2,392 2,346 2,369 510,400
2010/05/20 2,460 2,550 2,453 2,469 420,700
2010/05/19 2,412 2,499 2,402 2,490 429,500
2010/05/18 2,428 2,478 2,414 2,461 500,600
2010/05/17 2,455 2,474 2,381 2,409 369,000
2010/05/14 2,441 2,499 2,406 2,476 442,600
2010/05/13 2,426 2,483 2,417 2,456 452,900
2010/05/12 2,458 2,458 2,369 2,385 375,100
2010/05/11 2,480 2,490 2,425 2,437 454,400
2010/05/10 2,525 2,555 2,390 2,439 981,900
2010/05/07 2,502 2,594 2,501 2,547 514,600
2010/05/06 2,608 2,667 2,600 2,623 397,600
2010/04/30 2,702 2,710 2,675 2,682 299,700
2010/04/28 2,658 2,737 2,655 2,676 615,600
2010/04/27 2,625 2,706 2,613 2,698 633,300
2010/04/26 2,610 2,648 2,606 2,619 299,600
2010/04/23 2,625 2,635 2,575 2,600 306,100
2010/04/22 2,598 2,625 2,563 2,625 306,900
2010/04/21 2,570 2,598 2,550 2,598 315,400
2010/04/20 2,560 2,565 2,505 2,520 209,700
2010/04/19 2,518 2,578 2,516 2,540 198,000
2010/04/16 2,617 2,617 2,554 2,568 245,600
2010/04/15 2,588 2,626 2,576 2,617 348,800
2010/04/14 2,572 2,573 2,546 2,568 277,400
2010/04/13 2,545 2,550 2,500 2,538 219,700
2010/04/12 2,580 2,580 2,534 2,540 192,800
2010/04/09 2,532 2,593 2,532 2,560 319,000
2010/04/08 2,512 2,558 2,511 2,541 280,500
2010/04/07 2,593 2,596 2,540 2,560 328,700
2010/04/06 2,668 2,668 2,584 2,599 426,500
2010/04/05 2,664 2,669 2,646 2,665 319,600
2010/04/02 2,650 2,669 2,613 2,634 606,500
2010/04/01 2,563 2,648 2,563 2,642 654,100
2010/03/31 2,589 2,617 2,543 2,596 719,600
2010/03/30 2,509 2,580 2,477 2,579 881,300
2010/03/29 2,435 2,480 2,435 2,467 429,200
2010/03/26 2,412 2,471 2,402 2,460 680,900
2010/03/25 2,380 2,408 2,377 2,393 252,200
2010/03/24 2,416 2,420 2,374 2,386 290,600
2010/03/23 2,417 2,429 2,376 2,409 384,100
2010/03/19 2,360 2,404 2,342 2,404 484,300
2010/03/18 2,373 2,375 2,334 2,339 204,700
2010/03/17 2,349 2,382 2,320 2,380 313,400
2010/03/16 2,369 2,370 2,340 2,340 313,300
2010/03/15 2,381 2,388 2,365 2,374 198,100
2010/03/12 2,385 2,394 2,363 2,382 240,100
2010/03/11 2,385 2,395 2,365 2,382 347,000
2010/03/10 2,385 2,388 2,363 2,370 267,700
2010/03/09 2,387 2,393 2,373 2,389 263,000
2010/03/08 2,399 2,408 2,368 2,393 530,100
2010/03/05 2,317 2,365 2,317 2,360 479,600
2010/03/04 2,340 2,389 2,304 2,315 753,100
2010/03/03 2,294 2,373 2,281 2,350 1,826,500
2010/03/02 2,232 2,245 2,207 2,211 491,900
2010/03/01 2,213 2,258 2,205 2,245 434,200
2010/02/26 2,274 2,280 2,230 2,240 521,600
2010/02/25 2,333 2,338 2,262 2,270 718,100
2010/02/24 2,315 2,356 2,282 2,345 1,396,400
2010/02/23 2,354 2,354 2,260 2,265 1,667,700
2010/02/22 2,390 2,413 2,355 2,365 449,400
2010/02/19 2,415 2,453 2,342 2,353 563,600
2010/02/18 2,325 2,393 2,310 2,390 453,400
2010/02/17 2,306 2,311 2,293 2,308 287,300
2010/02/16 2,310 2,324 2,281 2,292 240,800
2010/02/15 2,343 2,366 2,305 2,310 521,200
2010/02/12 2,340 2,379 2,272 2,307 1,052,400
2010/02/10 2,540 2,546 2,440 2,440 396,400
2010/02/09 2,431 2,519 2,419 2,505 581,500
2010/02/08 2,590 2,598 2,469 2,481 576,500
2010/02/05 2,650 2,695 2,590 2,614 611,500
2010/02/04 2,773 2,778 2,683 2,747 408,000
2010/02/03 2,820 2,824 2,735 2,735 488,500
2010/02/02 2,740 2,808 2,721 2,800 788,500
2010/02/01 2,772 2,778 2,667 2,708 614,400
2010/01/29 2,750 2,767 2,701 2,759 1,421,400
2010/01/28 2,640 2,680 2,610 2,650 613,300
2010/01/27 2,675 2,698 2,600 2,608 445,400
2010/01/26 2,695 2,745 2,631 2,645 528,600
2010/01/25 2,641 2,673 2,625 2,660 239,500
2010/01/22 2,660 2,700 2,642 2,675 275,600
2010/01/21 2,633 2,728 2,627 2,718 370,400
2010/01/20 2,660 2,740 2,642 2,663 438,300
2010/01/19 2,704 2,704 2,612 2,618 266,600
2010/01/18 2,700 2,722 2,674 2,687 282,400
2010/01/15 2,673 2,775 2,660 2,740 691,300
2010/01/14 2,592 2,644 2,591 2,633 234,900
2010/01/13 2,619 2,626 2,590 2,592 226,300
2010/01/12 2,615 2,648 2,603 2,635 218,200
2010/01/08 2,661 2,672 2,601 2,616 252,400
2010/01/07 2,602 2,690 2,595 2,615 420,100
2010/01/06 2,659 2,670 2,610 2,620 469,800
2010/01/05 2,759 2,767 2,662 2,677 423,300
2010/01/04 2,731 2,760 2,720 2,737 235,200

このページの先頭へ