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
2015/12/30 2,654 2,662 2,611 2,662 147,200
2015/12/29 2,583 2,657 2,573 2,655 148,400
2015/12/28 2,535 2,584 2,535 2,579 140,700
2015/12/25 2,511 2,541 2,483 2,535 208,300
2015/12/24 2,626 2,637 2,550 2,557 176,800
2015/12/22 2,600 2,629 2,598 2,614 209,200
2015/12/21 2,550 2,569 2,502 2,553 273,700
2015/12/18 2,616 2,680 2,584 2,600 310,800
2015/12/17 2,699 2,705 2,585 2,601 279,000
2015/12/16 2,627 2,653 2,617 2,643 225,000
2015/12/15 2,623 2,655 2,554 2,562 248,400
2015/12/14 2,557 2,597 2,532 2,579 358,300
2015/12/11 2,651 2,694 2,646 2,657 244,800
2015/12/10 2,711 2,729 2,674 2,678 195,200
2015/12/09 2,716 2,794 2,716 2,749 325,300
2015/12/08 2,840 2,864 2,728 2,742 416,400
2015/12/07 2,850 2,888 2,834 2,877 230,400
2015/12/04 2,795 2,814 2,761 2,773 271,300
2015/12/03 2,897 2,904 2,852 2,857 208,900
2015/12/02 2,904 2,924 2,860 2,914 229,800
2015/12/01 2,911 2,971 2,911 2,926 170,400
2015/11/30 2,898 2,928 2,887 2,916 171,900
2015/11/27 2,980 2,982 2,891 2,919 141,100
2015/11/26 2,900 3,035 2,900 2,957 262,700
2015/11/25 2,904 2,904 2,868 2,883 65,000
2015/11/24 2,884 2,933 2,884 2,906 127,800
2015/11/20 2,880 2,926 2,858 2,920 96,200
2015/11/19 2,939 2,946 2,882 2,889 132,100
2015/11/18 2,923 2,932 2,867 2,881 151,700
2015/11/17 2,967 2,978 2,916 2,920 103,100
2015/11/16 2,868 2,921 2,852 2,904 142,900
2015/11/13 2,883 2,924 2,845 2,919 315,700
2015/11/12 3,010 3,020 2,943 2,948 216,600
2015/11/11 2,950 3,030 2,937 3,015 271,800
2015/11/10 3,005 3,040 2,970 2,993 225,000
2015/11/09 3,045 3,070 3,005 3,055 227,500
2015/11/06 3,080 3,080 2,997 3,015 190,300
2015/11/05 3,050 3,085 3,020 3,075 268,400
2015/11/04 3,030 3,080 3,020 3,045 281,300
2015/11/02 2,952 3,040 2,951 3,005 466,000
2015/10/30 2,919 3,025 2,899 3,005 667,000
2015/10/29 2,888 2,927 2,803 2,845 401,700
2015/10/28 2,830 2,865 2,789 2,837 204,000
2015/10/27 2,880 2,889 2,810 2,823 167,900
2015/10/26 2,880 2,907 2,847 2,860 161,900
2015/10/23 2,844 2,863 2,800 2,827 218,200
2015/10/22 2,727 2,802 2,688 2,785 185,700
2015/10/21 2,677 2,743 2,632 2,728 326,100
2015/10/20 2,711 2,719 2,631 2,674 317,200
2015/10/19 2,760 2,765 2,685 2,704 336,900
2015/10/16 2,750 2,814 2,738 2,764 253,200
2015/10/15 2,662 2,720 2,627 2,714 325,500
2015/10/14 2,755 2,767 2,686 2,705 235,000
2015/10/13 2,732 2,857 2,720 2,812 336,800
2015/10/09 2,683 2,764 2,683 2,747 206,900
2015/10/08 2,719 2,748 2,667 2,678 237,800
2015/10/07 2,780 2,838 2,655 2,686 412,700
2015/10/06 2,762 2,798 2,716 2,752 374,900
2015/10/05 2,669 2,711 2,620 2,710 321,200
2015/10/02 2,539 2,667 2,524 2,660 379,300
2015/10/01 2,412 2,630 2,412 2,557 747,100
2015/09/30 2,266 2,395 2,232 2,381 732,900
2015/09/29 2,236 2,240 2,175 2,195 173,800
2015/09/28 2,317 2,343 2,254 2,286 89,700
2015/09/25 2,262 2,316 2,220 2,316 148,300
2015/09/24 2,358 2,358 2,262 2,262 140,500
2015/09/18 2,391 2,398 2,352 2,388 110,900
2015/09/17 2,400 2,479 2,389 2,445 203,600
2015/09/16 2,340 2,375 2,332 2,340 81,300
2015/09/15 2,330 2,395 2,303 2,310 118,400
2015/09/14 2,320 2,338 2,277 2,299 105,300
2015/09/11 2,230 2,348 2,227 2,330 262,300
2015/09/10 2,270 2,295 2,230 2,262 328,600
2015/09/09 2,225 2,344 2,201 2,344 355,700
2015/09/08 2,219 2,225 2,086 2,093 372,000
2015/09/07 2,214 2,311 2,199 2,269 261,900
2015/09/04 2,320 2,320 2,210 2,233 257,500
2015/09/03 2,309 2,371 2,309 2,320 209,200
2015/09/02 2,213 2,301 2,200 2,249 192,400
2015/09/01 2,338 2,355 2,277 2,277 202,300
2015/08/31 2,406 2,419 2,322 2,384 243,000
2015/08/28 2,372 2,413 2,337 2,406 182,300
2015/08/27 2,340 2,358 2,294 2,300 354,900
2015/08/26 2,218 2,280 2,136 2,261 266,400
2015/08/25 2,183 2,300 2,133 2,168 388,500
2015/08/24 2,407 2,419 2,285 2,303 445,100
2015/08/21 2,569 2,613 2,487 2,507 403,600
2015/08/20 2,650 2,687 2,640 2,652 309,300
2015/08/19 2,695 2,721 2,631 2,641 409,200
2015/08/18 2,632 2,665 2,580 2,656 277,700
2015/08/17 2,539 2,621 2,531 2,621 268,900
2015/08/14 2,476 2,555 2,476 2,550 289,300
2015/08/13 2,476 2,512 2,456 2,465 302,400
2015/08/12 2,495 2,549 2,472 2,485 282,700
2015/08/11 2,499 2,555 2,465 2,521 246,400
2015/08/10 2,527 2,527 2,454 2,458 214,900
2015/08/07 2,503 2,548 2,481 2,546 268,000
2015/08/06 2,465 2,523 2,465 2,503 174,700
2015/08/05 2,414 2,464 2,393 2,444 503,600
2015/08/04 2,490 2,490 2,370 2,402 632,200
2015/08/03 2,551 2,551 2,441 2,466 555,300
2015/07/31 2,634 2,662 2,510 2,551 1,127,600
2015/07/30 2,480 2,500 2,416 2,434 373,900
2015/07/29 2,474 2,513 2,451 2,491 387,200
2015/07/28 2,414 2,500 2,403 2,482 440,600
2015/07/27 2,509 2,510 2,433 2,437 266,500
2015/07/24 2,547 2,595 2,531 2,559 304,400
2015/07/23 2,546 2,572 2,504 2,566 344,400
2015/07/22 2,660 2,675 2,556 2,562 456,000
2015/07/21 2,695 2,742 2,679 2,713 164,900
2015/07/17 2,750 2,757 2,667 2,670 166,500
2015/07/16 2,720 2,747 2,701 2,734 138,500
2015/07/15 2,698 2,738 2,664 2,694 158,600
2015/07/14 2,657 2,726 2,654 2,690 231,200
2015/07/13 2,540 2,615 2,529 2,587 223,100
2015/07/10 2,553 2,554 2,445 2,495 424,800
2015/07/09 2,510 2,579 2,417 2,574 434,400
2015/07/08 2,648 2,649 2,546 2,553 255,700
2015/07/07 2,690 2,708 2,661 2,666 168,900
2015/07/06 2,726 2,739 2,625 2,635 246,400
2015/07/03 2,790 2,800 2,741 2,776 131,300
2015/07/02 2,768 2,844 2,768 2,829 246,700
2015/07/01 2,752 2,767 2,683 2,741 246,400
2015/06/30 2,711 2,762 2,702 2,753 194,300
2015/06/29 2,750 2,797 2,734 2,742 180,700
2015/06/26 2,860 2,866 2,816 2,823 122,400
2015/06/25 2,889 2,899 2,815 2,846 265,400
2015/06/24 2,860 2,962 2,856 2,915 316,300
2015/06/23 2,820 2,854 2,781 2,854 191,600
2015/06/22 2,840 2,866 2,789 2,796 227,100
2015/06/19 2,816 2,913 2,816 2,842 472,100
2015/06/18 2,876 2,889 2,790 2,813 252,100
2015/06/17 2,851 2,905 2,830 2,877 253,300
2015/06/16 2,840 2,854 2,802 2,836 159,500
2015/06/15 2,876 2,883 2,789 2,840 228,400
2015/06/12 2,855 2,910 2,855 2,892 439,000
2015/06/11 2,830 2,876 2,830 2,853 306,200
2015/06/10 2,825 2,843 2,760 2,771 386,800
2015/06/09 2,830 2,852 2,801 2,825 306,600
2015/06/08 2,881 2,899 2,815 2,852 350,900
2015/06/05 3,005 3,015 2,877 2,889 576,400
2015/06/04 3,000 3,045 2,971 3,030 328,800
2015/06/03 2,990 3,015 2,970 2,973 125,800
2015/06/02 3,010 3,040 2,990 3,005 189,800
2015/06/01 3,030 3,065 3,010 3,010 154,000
2015/05/29 3,040 3,100 3,040 3,075 153,900
2015/05/28 3,070 3,080 3,015 3,030 261,200
2015/05/27 3,020 3,085 3,000 3,060 222,200
2015/05/26 3,020 3,060 2,995 3,050 185,600
2015/05/25 3,065 3,070 3,015 3,045 289,000
2015/05/22 3,125 3,135 3,050 3,100 236,600
2015/05/21 3,120 3,150 3,085 3,095 309,300
2015/05/20 3,155 3,220 3,110 3,165 353,100
2015/05/19 3,165 3,190 3,080 3,170 490,600
2015/05/18 3,245 3,245 3,135 3,155 195,400
2015/05/15 3,210 3,275 3,190 3,230 312,900
2015/05/14 3,095 3,235 3,080 3,180 446,800
2015/05/13 3,060 3,145 3,060 3,080 360,700
2015/05/12 3,000 3,120 2,966 3,110 297,400
2015/05/11 2,950 3,035 2,933 3,015 304,400
2015/05/08 2,922 2,950 2,864 2,881 352,800
2015/05/07 3,030 3,060 2,938 2,956 342,800
2015/05/01 2,920 3,080 2,777 3,070 955,300
2015/04/30 3,065 3,170 3,060 3,110 418,500
2015/04/28 3,040 3,125 2,992 3,100 380,300
2015/04/27 3,015 3,035 2,980 3,005 97,000
2015/04/24 3,000 3,030 2,951 3,015 151,300
2015/04/23 3,055 3,060 3,005 3,020 129,500
2015/04/22 2,980 3,050 2,977 3,025 217,200
2015/04/21 2,935 2,979 2,933 2,967 230,200
2015/04/20 2,842 2,985 2,826 2,960 259,600
2015/04/17 2,991 2,999 2,883 2,893 352,400
2015/04/16 3,015 3,065 2,980 3,020 196,700
2015/04/15 2,999 3,020 2,970 3,015 194,900
2015/04/14 3,025 3,055 2,982 3,020 219,500
2015/04/13 3,140 3,140 3,040 3,075 216,700
2015/04/10 3,215 3,215 3,090 3,105 248,600
2015/04/09 3,135 3,245 3,120 3,200 266,200
2015/04/08 3,035 3,205 3,035 3,135 420,500
2015/04/07 3,055 3,060 2,971 3,020 165,400
2015/04/06 3,005 3,050 2,960 3,020 124,900
2015/04/03 3,000 3,070 2,997 3,040 197,200
2015/04/02 2,975 3,065 2,969 3,025 151,700
2015/04/01 2,972 3,010 2,888 2,979 329,600
2015/03/31 3,140 3,190 2,995 3,000 291,700
2015/03/30 3,065 3,110 3,015 3,070 236,500
2015/03/27 2,984 3,140 2,980 3,070 501,700
2015/03/26 3,110 3,125 2,965 2,977 606,000
2015/03/25 3,150 3,330 3,135 3,160 611,600
2015/03/24 3,090 3,165 3,080 3,120 205,600
2015/03/23 3,155 3,155 3,070 3,115 205,900
2015/03/20 3,205 3,210 3,085 3,145 182,800
2015/03/19 3,205 3,280 3,145 3,175 292,700
2015/03/18 3,050 3,250 3,040 3,250 566,400
2015/03/17 3,030 3,065 2,996 3,025 222,400
2015/03/16 3,030 3,035 2,975 2,988 257,700
2015/03/13 3,080 3,090 3,020 3,045 275,400
2015/03/12 2,997 3,080 2,985 3,050 357,000
2015/03/11 2,900 2,993 2,878 2,975 369,900
2015/03/10 2,919 2,945 2,888 2,920 213,700
2015/03/09 2,878 2,922 2,852 2,902 210,700
2015/03/06 2,865 2,964 2,850 2,928 431,200
2015/03/05 2,870 2,879 2,803 2,841 373,200
2015/03/04 2,907 2,947 2,868 2,920 276,200
2015/03/03 2,910 2,995 2,910 2,935 695,800
2015/03/02 2,891 2,928 2,840 2,905 474,500
2015/02/27 2,798 2,893 2,798 2,867 387,700
2015/02/26 2,819 2,845 2,780 2,783 391,200
2015/02/25 2,823 2,860 2,776 2,796 601,400
2015/02/24 2,919 2,960 2,830 2,850 1,079,000
2015/02/23 2,852 2,969 2,850 2,969 1,002,300
2015/02/20 2,811 2,930 2,795 2,884 1,410,900
2015/02/19 2,810 2,875 2,664 2,804 2,048,400
2015/02/18 2,558 2,659 2,541 2,560 776,900
2015/02/17 2,450 2,537 2,394 2,524 504,600
2015/02/16 2,300 2,483 2,284 2,470 924,600
2015/02/13 2,293 2,340 2,272 2,277 429,700
2015/02/12 2,299 2,310 2,275 2,279 302,900
2015/02/10 2,260 2,287 2,230 2,280 318,500
2015/02/09 2,250 2,297 2,219 2,254 326,000
2015/02/06 2,225 2,235 2,193 2,226 197,700
2015/02/05 2,188 2,240 2,173 2,195 303,700
2015/02/04 2,220 2,230 2,139 2,167 468,900
2015/02/03 2,299 2,301 2,120 2,171 561,100
2015/02/02 2,244 2,275 2,210 2,249 503,200
2015/01/30 2,300 2,327 2,199 2,233 2,114,100
2015/01/29 1,964 2,015 1,932 2,007 299,700
2015/01/28 1,936 1,963 1,913 1,954 148,600
2015/01/27 1,944 1,964 1,936 1,948 174,700
2015/01/26 1,931 1,955 1,909 1,927 169,800
2015/01/23 1,930 1,933 1,881 1,925 239,500
2015/01/22 1,911 1,925 1,873 1,908 118,300
2015/01/21 1,987 1,987 1,905 1,910 297,000
2015/01/20 1,925 1,990 1,911 1,987 209,400
2015/01/19 1,928 1,937 1,891 1,929 208,000
2015/01/16 1,890 1,910 1,872 1,908 174,800
2015/01/15 1,890 1,942 1,875 1,928 218,000
2015/01/14 1,905 1,919 1,876 1,886 99,700
2015/01/13 1,920 1,929 1,863 1,907 342,900
2015/01/09 2,001 2,006 1,950 1,956 268,700
2015/01/08 1,995 2,041 1,995 2,011 235,700
2015/01/07 1,972 2,004 1,945 1,985 283,600
2015/01/06 2,020 2,020 1,974 1,980 343,900
2015/01/05 2,101 2,114 2,051 2,062 373,000

このページの先頭へ