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
2014/12/30 2,152 2,153 2,108 2,126 129,100
2014/12/29 2,162 2,178 2,113 2,147 178,200
2014/12/26 2,150 2,160 2,117 2,155 132,500
2014/12/25 2,131 2,185 2,125 2,130 260,800
2014/12/24 2,062 2,153 2,062 2,149 497,000
2014/12/22 2,065 2,068 2,011 2,041 147,600
2014/12/19 2,090 2,092 2,036 2,043 186,600
2014/12/18 2,080 2,099 2,045 2,048 268,300
2014/12/17 1,980 2,021 1,972 2,006 212,000
2014/12/16 2,020 2,070 2,009 2,014 271,400
2014/12/15 2,115 2,128 2,058 2,059 189,800
2014/12/12 2,097 2,144 2,088 2,115 360,000
2014/12/11 2,010 2,100 2,010 2,069 589,000
2014/12/10 2,062 2,100 2,056 2,070 555,700
2014/12/09 2,150 2,170 2,110 2,116 424,900
2014/12/08 2,201 2,213 2,122 2,186 783,500
2014/12/05 2,187 2,198 2,128 2,187 1,358,500
2014/12/04 2,209 2,256 2,193 2,232 1,579,600
2014/12/03 2,185 2,241 2,180 2,185 741,500
2014/12/02 2,135 2,179 2,125 2,162 344,100
2014/12/01 2,103 2,146 2,100 2,140 341,300
2014/11/28 2,077 2,110 2,075 2,098 304,000
2014/11/27 2,047 2,067 2,020 2,062 411,000
2014/11/26 2,046 2,077 2,043 2,070 417,000
2014/11/25 1,933 2,050 1,930 2,045 975,200
2014/11/21 1,845 1,916 1,842 1,913 542,300
2014/11/20 1,850 1,864 1,822 1,824 265,100
2014/11/19 1,870 1,872 1,832 1,833 369,900
2014/11/18 1,835 1,877 1,833 1,871 348,600
2014/11/17 1,902 1,902 1,799 1,801 476,300
2014/11/14 1,880 1,923 1,831 1,889 785,900
2014/11/13 1,799 1,825 1,784 1,815 163,100
2014/11/12 1,800 1,825 1,782 1,795 230,100
2014/11/11 1,809 1,809 1,772 1,782 204,000
2014/11/10 1,797 1,817 1,785 1,794 136,500
2014/11/07 1,800 1,806 1,779 1,789 157,900
2014/11/06 1,819 1,819 1,772 1,782 195,000
2014/11/05 1,802 1,830 1,780 1,799 388,800
2014/11/04 1,780 1,843 1,746 1,821 583,800
2014/10/31 1,675 1,750 1,675 1,726 754,300
2014/10/30 1,688 1,707 1,677 1,680 288,700
2014/10/29 1,710 1,717 1,693 1,698 378,700
2014/10/28 1,710 1,738 1,691 1,716 303,600
2014/10/27 1,702 1,734 1,693 1,729 323,800
2014/10/24 1,706 1,731 1,691 1,709 548,400
2014/10/23 1,681 1,715 1,662 1,698 1,388,800
2014/10/22 1,509 1,550 1,495 1,546 222,800
2014/10/21 1,515 1,515 1,460 1,467 168,400
2014/10/20 1,447 1,495 1,441 1,491 133,200
2014/10/17 1,441 1,469 1,416 1,417 120,600
2014/10/16 1,443 1,464 1,431 1,433 131,000
2014/10/15 1,450 1,485 1,450 1,476 87,500
2014/10/14 1,449 1,477 1,429 1,454 268,600
2014/10/10 1,480 1,525 1,480 1,507 147,400
2014/10/09 1,578 1,584 1,510 1,514 131,000
2014/10/08 1,535 1,580 1,523 1,568 271,300
2014/10/07 1,562 1,592 1,551 1,558 106,400
2014/10/06 1,555 1,590 1,542 1,573 123,800
2014/10/03 1,482 1,548 1,479 1,537 307,000
2014/10/02 1,533 1,564 1,493 1,495 304,400
2014/10/01 1,568 1,593 1,562 1,564 157,100
2014/09/30 1,611 1,611 1,567 1,578 148,000
2014/09/29 1,608 1,625 1,606 1,611 99,800
2014/09/26 1,576 1,600 1,572 1,590 137,000
2014/09/25 1,600 1,616 1,595 1,607 134,900
2014/09/24 1,610 1,618 1,591 1,595 178,700
2014/09/22 1,645 1,661 1,624 1,636 134,100
2014/09/19 1,601 1,644 1,601 1,642 231,700
2014/09/18 1,611 1,628 1,604 1,604 172,500
2014/09/17 1,615 1,624 1,593 1,609 177,000
2014/09/16 1,589 1,658 1,589 1,624 729,400
2014/09/12 1,595 1,603 1,572 1,581 306,900
2014/09/11 1,595 1,607 1,570 1,582 282,000
2014/09/10 1,560 1,590 1,547 1,587 227,800
2014/09/09 1,560 1,592 1,560 1,579 286,500
2014/09/08 1,514 1,548 1,506 1,536 176,300
2014/09/05 1,561 1,572 1,504 1,520 309,500
2014/09/04 1,567 1,575 1,543 1,557 337,300
2014/09/03 1,576 1,590 1,549 1,588 300,400
2014/09/02 1,530 1,563 1,525 1,550 268,200
2014/09/01 1,520 1,541 1,505 1,536 223,900
2014/08/29 1,510 1,520 1,503 1,514 123,000
2014/08/28 1,500 1,530 1,483 1,524 251,200
2014/08/27 1,510 1,510 1,468 1,500 193,400
2014/08/26 1,523 1,528 1,492 1,503 265,500
2014/08/25 1,478 1,523 1,468 1,520 272,600
2014/08/22 1,472 1,496 1,469 1,484 509,400
2014/08/21 1,466 1,479 1,445 1,453 188,500
2014/08/20 1,453 1,489 1,453 1,472 406,800
2014/08/19 1,431 1,441 1,421 1,438 184,700
2014/08/18 1,420 1,440 1,408 1,419 97,000
2014/08/15 1,400 1,432 1,400 1,422 214,300
2014/08/14 1,393 1,412 1,393 1,400 140,500
2014/08/13 1,398 1,408 1,381 1,398 175,700
2014/08/12 1,371 1,412 1,371 1,408 346,300
2014/08/11 1,387 1,397 1,350 1,378 435,200
2014/08/08 1,376 1,394 1,349 1,377 441,600
2014/08/07 1,357 1,399 1,354 1,377 476,400
2014/08/06 1,359 1,371 1,335 1,342 359,900
2014/08/05 1,312 1,382 1,312 1,365 538,900
2014/08/04 1,286 1,310 1,278 1,303 240,200
2014/08/01 1,341 1,354 1,281 1,284 572,000
2014/07/31 1,300 1,387 1,289 1,365 1,369,100
2014/07/30 1,221 1,251 1,221 1,242 137,100
2014/07/29 1,241 1,245 1,228 1,236 158,600
2014/07/28 1,250 1,251 1,223 1,241 263,100
2014/07/25 1,271 1,283 1,253 1,257 209,000
2014/07/24 1,255 1,277 1,248 1,276 228,100
2014/07/23 1,268 1,274 1,250 1,267 104,200
2014/07/22 1,260 1,274 1,246 1,256 103,000
2014/07/18 1,242 1,249 1,232 1,243 94,400
2014/07/17 1,256 1,271 1,254 1,262 106,900
2014/07/16 1,278 1,284 1,262 1,264 123,700
2014/07/15 1,307 1,311 1,280 1,282 99,900
2014/07/14 1,265 1,296 1,263 1,296 82,200
2014/07/11 1,261 1,280 1,252 1,270 95,900
2014/07/10 1,294 1,299 1,265 1,267 261,500
2014/07/09 1,317 1,319 1,299 1,305 194,200
2014/07/08 1,331 1,347 1,313 1,331 132,100
2014/07/07 1,351 1,360 1,333 1,337 163,700
2014/07/04 1,346 1,361 1,336 1,351 202,200
2014/07/03 1,342 1,348 1,322 1,344 237,800
2014/07/02 1,391 1,394 1,345 1,349 399,900
2014/07/01 1,384 1,413 1,367 1,380 404,200
2014/06/30 1,350 1,393 1,344 1,384 444,500
2014/06/27 1,349 1,352 1,319 1,343 252,400
2014/06/26 1,330 1,350 1,329 1,346 216,300
2014/06/25 1,334 1,378 1,322 1,326 513,900
2014/06/24 1,301 1,323 1,273 1,313 246,100
2014/06/23 1,285 1,350 1,285 1,318 481,600
2014/06/20 1,278 1,285 1,236 1,284 457,600
2014/06/19 1,278 1,281 1,264 1,277 188,300
2014/06/18 1,278 1,282 1,262 1,270 98,300
2014/06/17 1,272 1,276 1,258 1,264 98,500
2014/06/16 1,284 1,289 1,255 1,265 161,000
2014/06/13 1,281 1,293 1,262 1,283 333,000
2014/06/12 1,248 1,312 1,241 1,297 514,300
2014/06/11 1,207 1,259 1,202 1,259 461,200
2014/06/10 1,198 1,211 1,194 1,209 182,100
2014/06/09 1,210 1,221 1,190 1,192 312,200
2014/06/06 1,198 1,208 1,177 1,204 303,300
2014/06/05 1,195 1,200 1,174 1,192 342,000
2014/06/04 1,160 1,185 1,156 1,174 322,300
2014/06/03 1,179 1,179 1,148 1,160 353,200
2014/06/02 1,130 1,180 1,126 1,178 401,500
2014/05/30 1,125 1,130 1,102 1,110 178,800
2014/05/29 1,121 1,131 1,117 1,119 114,600
2014/05/28 1,118 1,138 1,108 1,131 164,400
2014/05/27 1,138 1,138 1,117 1,122 125,500
2014/05/26 1,120 1,129 1,117 1,127 100,600
2014/05/23 1,103 1,120 1,098 1,108 181,600
2014/05/22 1,100 1,109 1,080 1,095 200,200
2014/05/21 1,092 1,100 1,080 1,089 190,100
2014/05/20 1,102 1,124 1,100 1,112 200,000
2014/05/19 1,135 1,142 1,096 1,098 209,800
2014/05/16 1,150 1,151 1,122 1,135 257,600
2014/05/15 1,168 1,176 1,153 1,160 211,300
2014/05/14 1,189 1,192 1,169 1,179 140,000
2014/05/13 1,185 1,198 1,174 1,179 203,100
2014/05/12 1,169 1,187 1,168 1,169 177,500
2014/05/09 1,177 1,198 1,170 1,175 265,800
2014/05/08 1,206 1,210 1,176 1,191 439,500
2014/05/07 1,222 1,236 1,197 1,204 1,017,400
2014/05/02 1,350 1,400 1,300 1,391 785,000
2014/05/01 1,250 1,329 1,250 1,325 325,000
2014/04/30 1,254 1,271 1,232 1,238 139,100
2014/04/28 1,254 1,257 1,228 1,239 163,000
2014/04/25 1,270 1,280 1,255 1,258 153,000
2014/04/24 1,284 1,316 1,268 1,275 324,000
2014/04/23 1,289 1,299 1,261 1,268 164,600
2014/04/22 1,314 1,323 1,280 1,280 121,200
2014/04/21 1,318 1,346 1,307 1,314 198,400
2014/04/18 1,291 1,315 1,291 1,312 142,000
2014/04/17 1,276 1,291 1,267 1,287 151,200
2014/04/16 1,216 1,279 1,215 1,277 203,200
2014/04/15 1,236 1,238 1,213 1,214 126,400
2014/04/14 1,240 1,241 1,210 1,222 281,900
2014/04/11 1,240 1,263 1,215 1,253 221,500
2014/04/10 1,272 1,296 1,251 1,253 166,100
2014/04/09 1,250 1,265 1,246 1,252 206,200
2014/04/08 1,293 1,303 1,266 1,273 297,200
2014/04/07 1,307 1,342 1,291 1,308 341,500
2014/04/04 1,302 1,323 1,294 1,321 356,900
2014/04/03 1,316 1,333 1,307 1,310 487,100
2014/04/02 1,255 1,311 1,255 1,305 558,500
2014/04/01 1,259 1,262 1,233 1,242 423,900
2014/03/31 1,275 1,279 1,232 1,256 424,300
2014/03/28 1,245 1,250 1,203 1,245 616,000
2014/03/27 1,263 1,263 1,221 1,245 848,400
2014/03/26 1,325 1,325 1,280 1,295 463,500
2014/03/25 1,301 1,306 1,251 1,301 465,400
2014/03/24 1,325 1,362 1,310 1,316 335,400
2014/03/20 1,350 1,373 1,321 1,325 269,200
2014/03/19 1,352 1,370 1,332 1,353 244,600
2014/03/18 1,372 1,381 1,359 1,363 199,600
2014/03/17 1,344 1,364 1,338 1,351 241,600
2014/03/14 1,365 1,369 1,339 1,346 384,900
2014/03/13 1,420 1,425 1,372 1,386 501,900
2014/03/12 1,460 1,461 1,441 1,448 196,800
2014/03/11 1,480 1,482 1,457 1,473 198,100
2014/03/10 1,460 1,476 1,456 1,466 263,500
2014/03/07 1,472 1,490 1,461 1,470 223,200
2014/03/06 1,455 1,468 1,440 1,466 203,900
2014/03/05 1,478 1,486 1,455 1,465 238,000
2014/03/04 1,460 1,477 1,453 1,465 278,100
2014/03/03 1,462 1,481 1,444 1,474 378,900
2014/02/28 1,457 1,495 1,430 1,483 1,440,000
2014/02/27 1,710 1,718 1,687 1,687 171,400
2014/02/26 1,733 1,745 1,715 1,731 101,700
2014/02/25 1,739 1,752 1,731 1,745 95,900
2014/02/24 1,733 1,750 1,701 1,715 168,000
2014/02/21 1,708 1,738 1,696 1,733 192,400
2014/02/20 1,755 1,756 1,701 1,701 201,700
2014/02/19 1,758 1,762 1,731 1,758 201,600
2014/02/18 1,719 1,754 1,710 1,749 296,800
2014/02/17 1,710 1,724 1,671 1,714 297,200
2014/02/14 1,677 1,712 1,653 1,697 352,500
2014/02/13 1,671 1,688 1,640 1,646 263,100
2014/02/12 1,682 1,690 1,653 1,679 241,100
2014/02/10 1,688 1,697 1,654 1,665 258,800
2014/02/07 1,661 1,684 1,647 1,668 197,300
2014/02/06 1,661 1,670 1,622 1,637 299,100
2014/02/05 1,650 1,710 1,643 1,668 434,400
2014/02/04 1,596 1,645 1,565 1,591 518,600
2014/02/03 1,651 1,690 1,645 1,656 555,300
2014/01/31 1,717 1,754 1,589 1,668 1,651,000
2014/01/30 1,789 1,837 1,778 1,837 302,400
2014/01/29 1,786 1,828 1,783 1,824 299,100
2014/01/28 1,781 1,791 1,750 1,750 315,900
2014/01/27 1,801 1,837 1,790 1,791 441,700
2014/01/24 1,856 1,889 1,846 1,868 231,000
2014/01/23 1,895 1,901 1,870 1,871 210,400
2014/01/22 1,873 1,889 1,864 1,887 260,000
2014/01/21 1,876 1,895 1,870 1,874 261,800
2014/01/20 1,901 1,914 1,872 1,878 341,800
2014/01/17 1,918 1,983 1,862 1,896 547,000
2014/01/16 1,950 1,951 1,923 1,931 288,200
2014/01/15 1,912 1,918 1,891 1,914 183,000
2014/01/14 1,890 1,913 1,862 1,883 297,000
2014/01/10 1,935 1,936 1,914 1,935 197,700
2014/01/09 1,938 1,938 1,913 1,930 181,600
2014/01/08 1,929 1,938 1,916 1,938 175,600
2014/01/07 1,917 1,938 1,915 1,922 247,400
2014/01/06 1,929 1,939 1,904 1,925 281,300

このページの先頭へ