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
2016/12/30 2,173 2,222 2,169 2,213 291,400
2016/12/29 2,205 2,205 2,158 2,194 195,700
2016/12/28 2,234 2,239 2,204 2,206 134,800
2016/12/27 2,246 2,250 2,219 2,223 139,600
2016/12/26 2,245 2,265 2,235 2,243 189,700
2016/12/22 2,230 2,263 2,215 2,234 217,700
2016/12/21 2,262 2,314 2,224 2,230 382,300
2016/12/20 2,240 2,240 2,195 2,215 363,800
2016/12/19 2,232 2,279 2,230 2,245 368,700
2016/12/16 2,200 2,266 2,187 2,244 459,600
2016/12/15 2,180 2,212 2,151 2,183 304,400
2016/12/14 2,148 2,179 2,124 2,155 261,400
2016/12/13 2,198 2,202 2,095 2,141 391,400
2016/12/12 2,211 2,252 2,160 2,182 324,600
2016/12/09 2,154 2,210 2,152 2,176 419,200
2016/12/08 2,150 2,163 2,081 2,154 351,700
2016/12/07 2,070 2,116 2,050 2,106 383,700
2016/12/06 2,087 2,133 2,040 2,059 443,100
2016/12/05 2,044 2,071 2,022 2,057 243,300
2016/12/02 2,099 2,099 2,029 2,057 510,400
2016/12/01 2,118 2,155 2,107 2,113 487,500
2016/11/30 2,005 2,117 2,001 2,108 762,800
2016/11/29 2,030 2,045 1,982 1,990 302,900
2016/11/28 2,075 2,135 2,027 2,061 434,800
2016/11/25 2,000 2,121 1,998 2,068 512,100
2016/11/24 1,958 1,995 1,955 1,982 347,700
2016/11/22 1,889 1,940 1,888 1,929 259,600
2016/11/21 1,946 1,948 1,892 1,898 349,100
2016/11/18 1,850 1,953 1,847 1,948 551,700
2016/11/17 1,816 1,847 1,805 1,829 398,000
2016/11/16 1,763 1,807 1,763 1,793 260,800
2016/11/15 1,730 1,768 1,730 1,744 251,500
2016/11/14 1,722 1,756 1,713 1,745 349,700
2016/11/11 1,767 1,783 1,703 1,722 432,500
2016/11/10 1,800 1,806 1,762 1,767 247,600
2016/11/09 1,818 1,843 1,634 1,681 629,000
2016/11/08 1,812 1,826 1,795 1,812 167,700
2016/11/07 1,832 1,848 1,808 1,810 175,700
2016/11/04 1,795 1,818 1,777 1,799 202,200
2016/11/02 1,883 1,886 1,826 1,828 409,500
2016/11/01 1,912 1,940 1,892 1,928 383,700
2016/10/31 1,793 1,945 1,772 1,931 970,100
2016/10/28 1,875 1,875 1,826 1,851 389,300
2016/10/27 1,895 1,895 1,849 1,859 275,400
2016/10/26 1,913 1,923 1,886 1,903 146,800
2016/10/25 1,940 1,944 1,911 1,923 210,800
2016/10/24 1,936 1,960 1,919 1,948 182,800
2016/10/21 1,910 1,943 1,896 1,925 184,100
2016/10/20 1,905 1,922 1,895 1,910 130,500
2016/10/19 1,906 1,919 1,886 1,909 148,800
2016/10/18 1,925 1,932 1,886 1,928 209,100
2016/10/17 1,933 1,963 1,921 1,949 118,900
2016/10/14 1,890 1,921 1,876 1,919 111,100
2016/10/13 1,900 1,912 1,878 1,900 136,400
2016/10/12 1,888 1,909 1,875 1,886 137,900
2016/10/11 1,950 1,966 1,903 1,912 247,700
2016/10/07 1,941 1,954 1,903 1,922 260,600
2016/10/06 1,999 2,074 1,924 1,936 452,200
2016/10/05 1,885 1,967 1,880 1,959 712,000
2016/10/04 1,842 1,859 1,828 1,845 255,500
2016/10/03 1,839 1,847 1,815 1,820 171,700
2016/09/30 1,856 1,867 1,825 1,836 291,100
2016/09/29 1,892 1,938 1,878 1,931 231,200
2016/09/28 1,871 1,901 1,861 1,874 161,100
2016/09/27 1,817 1,904 1,797 1,901 293,000
2016/09/26 1,847 1,854 1,819 1,843 257,100
2016/09/23 1,897 1,897 1,841 1,849 373,100
2016/09/21 1,901 1,926 1,815 1,922 334,000
2016/09/20 1,911 1,955 1,896 1,916 312,700
2016/09/16 1,886 1,925 1,886 1,910 220,500
2016/09/15 1,887 1,915 1,870 1,882 289,300
2016/09/14 1,858 1,932 1,847 1,885 395,700
2016/09/13 1,892 1,892 1,832 1,879 367,900
2016/09/12 1,920 1,940 1,861 1,874 376,800
2016/09/09 2,011 2,020 1,960 1,989 613,600
2016/09/08 1,942 2,037 1,942 2,023 769,200
2016/09/07 1,882 1,918 1,857 1,913 273,900
2016/09/06 1,870 1,926 1,858 1,922 248,200
2016/09/05 1,890 1,890 1,858 1,861 148,200
2016/09/02 1,890 1,890 1,842 1,850 190,000
2016/09/01 1,840 1,899 1,832 1,895 296,500
2016/08/31 1,729 1,825 1,726 1,812 310,600
2016/08/30 1,703 1,725 1,698 1,713 158,800
2016/08/29 1,680 1,710 1,680 1,703 185,700
2016/08/26 1,654 1,655 1,611 1,614 202,700
2016/08/25 1,676 1,693 1,657 1,665 164,700
2016/08/24 1,700 1,722 1,670 1,676 312,700
2016/08/23 1,773 1,781 1,701 1,706 217,700
2016/08/22 1,782 1,810 1,769 1,801 152,000
2016/08/19 1,746 1,786 1,739 1,770 89,700
2016/08/18 1,760 1,779 1,721 1,737 212,300
2016/08/17 1,768 1,810 1,768 1,791 177,400
2016/08/16 1,786 1,837 1,769 1,802 329,200
2016/08/15 1,796 1,800 1,766 1,770 127,900
2016/08/12 1,792 1,842 1,787 1,805 230,100
2016/08/10 1,779 1,793 1,759 1,777 223,100
2016/08/09 1,840 1,840 1,769 1,778 441,400
2016/08/08 1,853 1,861 1,799 1,840 256,700
2016/08/05 1,869 1,869 1,800 1,807 238,900
2016/08/04 1,802 1,877 1,779 1,873 257,200
2016/08/03 1,847 1,852 1,769 1,774 386,600
2016/08/02 1,968 1,995 1,913 1,917 408,400
2016/08/01 1,998 2,023 1,964 1,969 474,200
2016/07/29 1,740 2,013 1,740 2,004 704,100
2016/07/28 1,794 1,880 1,770 1,860 449,400
2016/07/27 1,755 1,825 1,737 1,803 392,800
2016/07/26 1,774 1,793 1,685 1,704 391,300
2016/07/25 1,812 1,878 1,795 1,814 317,000
2016/07/22 1,830 1,879 1,814 1,830 257,300
2016/07/21 1,839 1,892 1,824 1,880 212,400
2016/07/20 1,740 1,802 1,729 1,799 285,200
2016/07/19 1,785 1,787 1,709 1,760 404,400
2016/07/15 1,771 1,824 1,746 1,803 221,500
2016/07/14 1,776 1,776 1,720 1,743 251,800
2016/07/13 1,783 1,841 1,775 1,782 332,500
2016/07/12 1,740 1,782 1,729 1,761 295,200
2016/07/11 1,632 1,673 1,623 1,666 225,700
2016/07/08 1,568 1,597 1,546 1,552 99,300
2016/07/07 1,560 1,610 1,560 1,571 116,100
2016/07/06 1,620 1,620 1,555 1,568 200,200
2016/07/05 1,672 1,683 1,639 1,665 164,200
2016/07/04 1,611 1,678 1,594 1,674 253,300
2016/07/01 1,599 1,634 1,584 1,620 659,400
2016/06/30 1,650 1,667 1,595 1,598 344,400
2016/06/29 1,604 1,624 1,571 1,608 500,900
2016/06/28 1,598 1,607 1,556 1,580 403,600
2016/06/27 1,675 1,690 1,607 1,631 133,600
2016/06/24 1,888 1,890 1,639 1,662 190,800
2016/06/23 1,811 1,853 1,811 1,848 102,700
2016/06/22 1,810 1,821 1,791 1,811 150,000
2016/06/21 1,808 1,826 1,777 1,805 372,800
2016/06/20 1,832 1,858 1,790 1,847 145,100
2016/06/17 1,773 1,811 1,771 1,792 304,100
2016/06/16 1,793 1,802 1,711 1,724 194,300
2016/06/15 1,765 1,822 1,765 1,808 129,000
2016/06/14 1,800 1,803 1,763 1,783 132,500
2016/06/13 1,843 1,851 1,807 1,808 145,300
2016/06/10 1,915 1,915 1,874 1,898 204,500
2016/06/09 1,929 1,939 1,861 1,879 233,700
2016/06/08 1,894 1,932 1,888 1,929 319,600
2016/06/07 1,851 1,889 1,831 1,886 409,900
2016/06/06 1,869 1,871 1,812 1,861 635,200
2016/06/03 2,000 2,009 1,901 1,916 412,700
2016/06/02 2,094 2,099 2,006 2,013 233,900
2016/06/01 2,090 2,141 2,080 2,114 217,800
2016/05/31 2,077 2,122 2,070 2,122 125,500
2016/05/30 2,061 2,073 2,045 2,070 177,800
2016/05/27 2,050 2,061 2,023 2,047 138,400
2016/05/26 2,084 2,090 2,043 2,052 164,300
2016/05/25 2,070 2,077 2,045 2,070 184,700
2016/05/24 2,023 2,061 1,999 2,035 275,700
2016/05/23 2,016 2,048 1,981 2,048 335,000
2016/05/20 1,961 2,037 1,947 2,026 358,500
2016/05/19 1,973 1,990 1,941 1,951 156,500
2016/05/18 1,931 1,960 1,905 1,935 173,900
2016/05/17 1,969 2,020 1,937 1,946 291,500
2016/05/16 1,932 1,973 1,928 1,929 153,100
2016/05/13 2,003 2,022 1,948 1,956 441,100
2016/05/12 1,896 1,997 1,866 1,989 344,200
2016/05/11 1,954 1,975 1,897 1,910 267,000
2016/05/10 1,933 1,958 1,884 1,936 356,600
2016/05/09 2,000 2,002 1,919 1,937 350,100
2016/05/06 2,007 2,031 1,942 2,001 619,400
2016/05/02 2,125 2,152 1,843 1,957 1,125,200
2016/04/28 2,309 2,429 2,281 2,325 521,400
2016/04/27 2,310 2,326 2,256 2,265 255,800
2016/04/26 2,347 2,379 2,315 2,346 229,200
2016/04/25 2,416 2,432 2,350 2,368 231,800
2016/04/22 2,331 2,419 2,288 2,400 367,900
2016/04/21 2,449 2,465 2,365 2,381 236,400
2016/04/20 2,396 2,423 2,363 2,367 179,700
2016/04/19 2,374 2,417 2,347 2,366 246,300
2016/04/18 2,268 2,342 2,268 2,308 185,700
2016/04/15 2,370 2,399 2,355 2,367 125,100
2016/04/14 2,399 2,435 2,383 2,410 286,500
2016/04/13 2,273 2,376 2,273 2,374 254,000
2016/04/12 2,101 2,238 2,101 2,229 216,200
2016/04/11 2,169 2,171 2,096 2,142 201,700
2016/04/08 2,124 2,219 2,105 2,182 150,900
2016/04/07 2,165 2,204 2,134 2,158 150,000
2016/04/06 2,132 2,191 2,132 2,183 199,000
2016/04/05 2,165 2,182 2,132 2,158 174,300
2016/04/04 2,250 2,284 2,150 2,165 238,100
2016/04/01 2,389 2,389 2,262 2,272 212,800
2016/03/31 2,371 2,418 2,352 2,374 158,100
2016/03/30 2,402 2,471 2,391 2,406 204,900
2016/03/29 2,364 2,395 2,350 2,390 80,900
2016/03/28 2,437 2,450 2,362 2,392 125,500
2016/03/25 2,345 2,408 2,331 2,394 126,500
2016/03/24 2,319 2,363 2,290 2,351 146,400
2016/03/23 2,372 2,374 2,321 2,330 112,900
2016/03/22 2,350 2,381 2,325 2,369 122,500
2016/03/18 2,382 2,398 2,301 2,324 161,200
2016/03/17 2,372 2,472 2,344 2,379 244,300
2016/03/16 2,330 2,391 2,318 2,371 206,100
2016/03/15 2,395 2,396 2,320 2,341 249,700
2016/03/14 2,362 2,432 2,358 2,408 168,900
2016/03/11 2,262 2,339 2,262 2,323 140,500
2016/03/10 2,329 2,343 2,282 2,305 231,200
2016/03/09 2,264 2,299 2,222 2,291 177,300
2016/03/08 2,283 2,317 2,205 2,278 274,300
2016/03/07 2,374 2,375 2,281 2,286 162,600
2016/03/04 2,301 2,348 2,271 2,332 351,600
2016/03/03 2,233 2,311 2,233 2,305 306,000
2016/03/02 2,199 2,294 2,173 2,255 379,200
2016/03/01 2,129 2,137 2,034 2,102 323,900
2016/02/29 2,178 2,218 2,140 2,140 195,400
2016/02/26 2,187 2,205 2,129 2,145 209,400
2016/02/25 2,111 2,150 2,099 2,138 235,100
2016/02/24 2,117 2,141 2,071 2,094 205,000
2016/02/23 2,169 2,214 2,135 2,145 230,800
2016/02/22 2,120 2,174 2,103 2,138 230,100
2016/02/19 2,233 2,233 2,132 2,144 310,100
2016/02/18 2,269 2,295 2,250 2,268 320,400
2016/02/17 2,178 2,249 2,170 2,207 338,800
2016/02/16 2,151 2,225 2,121 2,173 304,200
2016/02/15 2,164 2,188 2,089 2,166 342,500
2016/02/12 2,048 2,100 2,005 2,014 321,200
2016/02/10 2,249 2,260 2,130 2,190 319,900
2016/02/09 2,328 2,328 2,192 2,220 440,300
2016/02/08 2,402 2,470 2,383 2,451 169,000
2016/02/05 2,450 2,512 2,411 2,449 368,700
2016/02/04 2,504 2,558 2,472 2,507 337,700
2016/02/03 2,650 2,655 2,493 2,517 442,900
2016/02/02 2,767 2,773 2,716 2,728 389,800
2016/02/01 2,700 2,809 2,677 2,795 525,000
2016/01/29 2,518 2,613 2,491 2,562 900,600
2016/01/28 2,547 2,551 2,359 2,375 746,000
2016/01/27 2,590 2,609 2,521 2,573 316,100
2016/01/26 2,584 2,620 2,541 2,543 291,500
2016/01/25 2,590 2,676 2,563 2,619 411,200
2016/01/22 2,513 2,571 2,489 2,563 465,300
2016/01/21 2,374 2,489 2,366 2,405 432,100
2016/01/20 2,386 2,407 2,325 2,329 288,800
2016/01/19 2,324 2,447 2,321 2,405 436,300
2016/01/18 2,212 2,317 2,212 2,295 191,500
2016/01/15 2,377 2,391 2,264 2,285 330,100
2016/01/14 2,316 2,334 2,280 2,327 260,100
2016/01/13 2,337 2,435 2,336 2,415 200,900
2016/01/12 2,375 2,410 2,350 2,355 183,300
2016/01/08 2,380 2,457 2,375 2,415 208,100
2016/01/07 2,481 2,491 2,430 2,433 154,700
2016/01/06 2,539 2,542 2,468 2,507 255,300
2016/01/05 2,578 2,584 2,514 2,541 246,800
2016/01/04 2,639 2,680 2,580 2,592 143,600

このページの先頭へ