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
2017/12/29 2,775 2,812 2,775 2,798 92,500
2017/12/28 2,780 2,801 2,765 2,769 70,300
2017/12/27 2,750 2,806 2,750 2,784 125,100
2017/12/26 2,808 2,808 2,781 2,789 79,000
2017/12/25 2,824 2,835 2,781 2,807 121,300
2017/12/22 2,842 2,842 2,803 2,821 135,900
2017/12/21 2,801 2,848 2,778 2,847 194,200
2017/12/20 2,806 2,852 2,788 2,805 217,800
2017/12/19 2,796 2,818 2,769 2,810 238,500
2017/12/18 2,756 2,805 2,750 2,796 236,500
2017/12/15 2,737 2,742 2,686 2,732 279,900
2017/12/14 2,670 2,725 2,658 2,707 186,800
2017/12/13 2,675 2,683 2,622 2,677 339,600
2017/12/12 2,681 2,705 2,663 2,664 181,800
2017/12/11 2,682 2,702 2,652 2,675 151,300
2017/12/08 2,680 2,733 2,651 2,669 395,500
2017/12/07 2,655 2,705 2,651 2,701 293,300
2017/12/06 2,737 2,753 2,663 2,674 321,300
2017/12/05 2,761 2,782 2,728 2,747 286,900
2017/12/04 2,851 2,854 2,775 2,776 368,400
2017/12/01 2,972 2,976 2,852 2,865 285,200
2017/11/30 2,996 2,996 2,909 2,935 506,300
2017/11/29 2,980 2,996 2,939 2,988 329,500
2017/11/28 2,935 2,957 2,869 2,950 368,600
2017/11/27 3,030 3,035 2,946 2,956 411,100
2017/11/24 2,952 3,045 2,947 3,030 601,500
2017/11/22 2,867 2,963 2,844 2,927 726,300
2017/11/21 2,723 2,853 2,673 2,845 508,300
2017/11/20 2,716 2,728 2,634 2,673 744,000
2017/11/17 2,793 2,807 2,751 2,762 474,700
2017/11/16 2,739 2,835 2,736 2,804 439,000
2017/11/15 2,805 2,814 2,722 2,749 385,500
2017/11/14 2,780 2,827 2,755 2,802 379,900
2017/11/13 2,833 2,865 2,788 2,813 359,200
2017/11/10 2,679 2,847 2,679 2,814 480,000
2017/11/09 2,719 2,744 2,650 2,679 201,600
2017/11/08 2,670 2,710 2,655 2,709 130,700
2017/11/07 2,637 2,699 2,624 2,674 140,800
2017/11/06 2,700 2,714 2,665 2,669 145,100
2017/11/02 2,690 2,690 2,643 2,674 134,000
2017/11/01 2,634 2,686 2,605 2,683 222,700
2017/10/31 2,831 2,834 2,640 2,647 436,800
2017/10/30 2,590 2,620 2,560 2,581 212,800
2017/10/27 2,533 2,563 2,510 2,552 183,300
2017/10/26 2,501 2,528 2,477 2,522 162,400
2017/10/25 2,448 2,519 2,440 2,493 314,000
2017/10/24 2,387 2,425 2,357 2,425 162,400
2017/10/23 2,352 2,387 2,334 2,380 123,500
2017/10/20 2,370 2,370 2,316 2,321 175,100
2017/10/19 2,389 2,398 2,367 2,396 119,700
2017/10/18 2,363 2,390 2,343 2,388 124,700
2017/10/17 2,358 2,360 2,328 2,353 95,200
2017/10/16 2,350 2,352 2,320 2,349 121,800
2017/10/13 2,350 2,354 2,311 2,338 147,700
2017/10/12 2,380 2,390 2,352 2,353 102,300
2017/10/11 2,414 2,421 2,376 2,386 144,400
2017/10/10 2,367 2,417 2,363 2,416 176,100
2017/10/06 2,344 2,370 2,329 2,367 141,500
2017/10/05 2,363 2,366 2,342 2,348 189,800
2017/10/04 2,362 2,377 2,355 2,374 142,300
2017/10/03 2,380 2,384 2,355 2,368 199,300
2017/10/02 2,294 2,357 2,291 2,355 274,000
2017/09/29 2,289 2,309 2,241 2,271 166,400
2017/09/28 2,259 2,312 2,258 2,288 389,900
2017/09/27 2,230 2,232 2,212 2,219 127,700
2017/09/26 2,200 2,227 2,175 2,216 333,400
2017/09/25 2,233 2,262 2,221 2,234 277,200
2017/09/22 2,231 2,252 2,213 2,222 316,500
2017/09/21 2,284 2,291 2,232 2,234 401,500
2017/09/20 2,304 2,314 2,274 2,297 297,500
2017/09/19 2,390 2,394 2,322 2,329 537,100
2017/09/15 2,296 2,374 2,280 2,368 358,100
2017/09/14 2,311 2,332 2,294 2,305 254,000
2017/09/13 2,338 2,338 2,282 2,311 289,400
2017/09/12 2,360 2,360 2,320 2,322 176,800
2017/09/11 2,340 2,348 2,311 2,313 185,900
2017/09/08 2,349 2,358 2,328 2,335 229,600
2017/09/07 2,360 2,360 2,312 2,333 261,600
2017/09/06 2,332 2,351 2,290 2,345 262,700
2017/09/05 2,357 2,368 2,297 2,317 256,400
2017/09/04 2,386 2,386 2,330 2,354 226,600
2017/09/01 2,330 2,397 2,288 2,391 451,700
2017/08/31 2,330 2,345 2,312 2,312 316,600
2017/08/30 2,300 2,314 2,286 2,308 399,300
2017/08/29 2,183 2,317 2,181 2,288 1,137,800
2017/08/28 2,123 2,133 2,095 2,133 188,900
2017/08/25 2,124 2,130 2,094 2,111 171,500
2017/08/24 2,123 2,136 2,087 2,111 206,900
2017/08/23 2,071 2,153 2,061 2,129 326,100
2017/08/22 2,032 2,032 2,006 2,027 111,300
2017/08/21 2,034 2,045 2,013 2,032 164,000
2017/08/18 2,065 2,079 2,004 2,022 355,200
2017/08/17 2,077 2,125 2,051 2,121 187,300
2017/08/16 2,084 2,103 2,069 2,101 146,900
2017/08/15 2,068 2,093 2,062 2,084 153,800
2017/08/14 2,045 2,077 2,037 2,070 158,300
2017/08/10 2,080 2,104 2,075 2,086 191,200
2017/08/09 2,080 2,094 2,057 2,076 200,700
2017/08/08 2,101 2,104 2,058 2,080 182,200
2017/08/07 2,080 2,082 2,051 2,056 74,000
2017/08/04 2,065 2,065 2,006 2,059 197,500
2017/08/03 2,087 2,088 2,040 2,070 178,200
2017/08/02 2,066 2,100 2,064 2,087 223,100
2017/08/01 2,121 2,140 2,022 2,057 553,700
2017/07/31 2,070 2,194 2,064 2,167 1,114,500
2017/07/28 1,987 1,994 1,965 1,983 227,600
2017/07/27 1,973 1,987 1,964 1,972 175,200
2017/07/26 1,956 1,974 1,952 1,966 172,500
2017/07/25 1,916 1,944 1,909 1,939 108,600
2017/07/24 1,920 1,932 1,908 1,918 166,900
2017/07/21 1,939 1,947 1,916 1,928 150,200
2017/07/20 1,933 1,953 1,924 1,934 292,300
2017/07/19 1,998 1,998 1,933 1,941 285,400
2017/07/18 1,960 1,997 1,953 1,997 158,600
2017/07/14 1,968 1,983 1,933 1,978 306,000
2017/07/13 2,025 2,029 1,977 1,978 246,300
2017/07/12 2,009 2,023 2,004 2,011 115,900
2017/07/11 2,006 2,015 1,993 2,005 98,800
2017/07/10 2,025 2,034 2,001 2,009 186,700
2017/07/07 1,961 2,007 1,953 2,004 443,300
2017/07/06 1,961 1,968 1,945 1,965 178,800
2017/07/05 1,934 1,964 1,931 1,963 185,800
2017/07/04 1,964 1,975 1,917 1,933 275,100
2017/07/03 1,940 1,967 1,936 1,951 260,700
2017/06/30 1,920 1,941 1,901 1,936 250,600
2017/06/29 1,926 1,942 1,922 1,937 187,900
2017/06/28 1,923 1,952 1,903 1,905 460,300
2017/06/27 1,925 1,946 1,918 1,942 272,800
2017/06/26 1,940 1,940 1,906 1,908 243,500
2017/06/23 1,888 1,927 1,871 1,903 293,200
2017/06/22 1,898 1,950 1,895 1,921 854,300
2017/06/21 1,808 1,900 1,807 1,893 1,002,300
2017/06/20 1,767 1,787 1,763 1,782 305,800
2017/06/19 1,704 1,746 1,704 1,743 256,800
2017/06/16 1,696 1,726 1,689 1,703 253,900
2017/06/15 1,701 1,701 1,685 1,691 180,200
2017/06/14 1,729 1,736 1,712 1,713 223,400
2017/06/13 1,693 1,720 1,681 1,717 305,000
2017/06/12 1,693 1,709 1,688 1,694 216,400
2017/06/09 1,686 1,714 1,683 1,707 233,700
2017/06/08 1,702 1,711 1,688 1,695 292,900
2017/06/07 1,660 1,691 1,647 1,689 335,900
2017/06/06 1,694 1,697 1,660 1,660 251,300
2017/06/05 1,720 1,737 1,682 1,695 464,200
2017/06/02 1,691 1,714 1,682 1,711 328,900
2017/06/01 1,660 1,695 1,656 1,676 385,000
2017/05/31 1,680 1,680 1,653 1,656 371,500
2017/05/30 1,676 1,692 1,667 1,684 368,200
2017/05/29 1,683 1,687 1,652 1,660 532,200
2017/05/26 1,729 1,739 1,671 1,680 678,600
2017/05/25 1,732 1,745 1,711 1,731 505,000
2017/05/24 1,741 1,752 1,731 1,735 288,700
2017/05/23 1,734 1,743 1,728 1,732 336,900
2017/05/22 1,751 1,763 1,729 1,737 272,200
2017/05/19 1,740 1,752 1,716 1,748 346,100
2017/05/18 1,730 1,764 1,727 1,728 382,800
2017/05/17 1,797 1,806 1,760 1,762 503,900
2017/05/16 1,811 1,815 1,794 1,807 468,200
2017/05/15 1,806 1,824 1,800 1,813 277,400
2017/05/12 1,886 1,889 1,815 1,820 481,100
2017/05/11 1,930 1,930 1,854 1,884 589,200
2017/05/10 1,949 1,960 1,905 1,925 437,200
2017/05/09 1,958 1,974 1,942 1,954 490,100
2017/05/08 1,978 1,978 1,950 1,955 390,500
2017/05/02 1,970 1,976 1,938 1,962 297,500
2017/05/01 1,885 1,978 1,880 1,962 639,800
2017/04/28 1,881 1,881 1,846 1,860 272,300
2017/04/27 1,881 1,884 1,858 1,874 217,600
2017/04/26 1,847 1,896 1,846 1,885 262,000
2017/04/25 1,792 1,839 1,792 1,829 234,900
2017/04/24 1,793 1,818 1,781 1,796 239,800
2017/04/21 1,746 1,780 1,730 1,777 235,700
2017/04/20 1,721 1,751 1,718 1,729 168,500
2017/04/19 1,710 1,746 1,710 1,730 144,600
2017/04/18 1,727 1,757 1,717 1,722 213,900
2017/04/17 1,697 1,707 1,681 1,699 180,100
2017/04/14 1,712 1,722 1,702 1,707 212,700
2017/04/13 1,732 1,742 1,704 1,732 284,500
2017/04/12 1,793 1,804 1,733 1,743 395,300
2017/04/11 1,860 1,869 1,824 1,826 261,400
2017/04/10 1,852 1,889 1,838 1,877 230,000
2017/04/07 1,848 1,872 1,827 1,842 267,800
2017/04/06 1,859 1,884 1,824 1,837 260,300
2017/04/05 1,859 1,880 1,842 1,863 273,600
2017/04/04 1,873 1,898 1,832 1,859 298,300
2017/04/03 1,918 1,949 1,871 1,875 384,700
2017/03/31 1,888 1,942 1,888 1,908 410,000
2017/03/30 1,881 1,897 1,857 1,879 242,800
2017/03/29 1,886 1,902 1,866 1,879 158,500
2017/03/28 1,874 1,899 1,872 1,892 194,800
2017/03/27 1,858 1,869 1,841 1,850 187,900
2017/03/24 1,865 1,894 1,860 1,878 189,600
2017/03/23 1,868 1,886 1,859 1,866 312,700
2017/03/22 1,867 1,910 1,866 1,887 424,400
2017/03/21 1,932 1,932 1,897 1,905 292,200
2017/03/17 1,949 1,957 1,935 1,946 301,000
2017/03/16 1,939 1,973 1,932 1,945 173,100
2017/03/15 1,961 1,973 1,945 1,950 208,900
2017/03/14 1,961 1,977 1,938 1,965 171,400
2017/03/13 1,958 1,980 1,953 1,968 138,500
2017/03/10 1,953 1,971 1,938 1,970 201,200
2017/03/09 1,922 1,955 1,918 1,924 176,000
2017/03/08 1,933 1,935 1,913 1,923 261,600
2017/03/07 1,948 1,986 1,914 1,928 327,300
2017/03/06 1,923 1,939 1,912 1,923 216,900
2017/03/03 1,939 1,951 1,920 1,928 335,100
2017/03/02 1,997 2,022 1,969 1,976 362,500
2017/03/01 1,959 2,040 1,933 1,957 522,500
2017/02/28 1,930 1,977 1,919 1,919 462,800
2017/02/27 1,899 1,925 1,881 1,908 304,300
2017/02/24 1,920 1,920 1,883 1,912 368,200
2017/02/23 1,915 1,953 1,908 1,934 356,600
2017/02/22 1,948 1,959 1,871 1,897 467,300
2017/02/21 1,927 1,955 1,917 1,953 153,000
2017/02/20 1,916 1,931 1,909 1,919 90,000
2017/02/17 1,951 1,956 1,904 1,910 209,700
2017/02/16 1,945 1,968 1,930 1,949 380,800
2017/02/15 1,905 1,939 1,901 1,924 154,700
2017/02/14 1,920 1,965 1,881 1,886 479,300
2017/02/13 1,884 1,922 1,884 1,915 434,200
2017/02/10 1,804 1,858 1,791 1,853 460,500
2017/02/09 1,756 1,779 1,732 1,772 295,300
2017/02/08 1,738 1,776 1,738 1,770 269,200
2017/02/07 1,722 1,746 1,696 1,739 322,800
2017/02/06 1,784 1,784 1,711 1,726 470,800
2017/02/03 1,740 1,771 1,740 1,756 252,700
2017/02/02 1,772 1,785 1,734 1,736 398,800
2017/02/01 1,783 1,795 1,751 1,755 434,800
2017/01/31 1,718 1,800 1,713 1,771 895,000
2017/01/30 1,921 1,926 1,890 1,908 477,400
2017/01/27 1,920 1,937 1,910 1,935 247,100
2017/01/26 1,952 1,952 1,909 1,924 256,700
2017/01/25 1,948 1,951 1,909 1,922 251,700
2017/01/24 1,912 1,919 1,887 1,908 263,300
2017/01/23 1,923 1,945 1,922 1,931 149,300
2017/01/20 1,960 1,963 1,923 1,942 456,700
2017/01/19 1,988 2,010 1,971 1,989 363,900
2017/01/18 1,926 1,980 1,905 1,975 300,200
2017/01/17 2,006 2,013 1,942 1,947 368,500
2017/01/16 2,015 2,035 1,988 2,013 340,600
2017/01/13 2,001 2,012 1,977 1,995 555,100
2017/01/12 2,053 2,058 2,010 2,030 238,600
2017/01/11 2,066 2,078 2,024 2,059 357,400
2017/01/10 2,077 2,090 2,051 2,064 328,500
2017/01/06 2,040 2,090 2,017 2,077 420,100
2017/01/05 2,176 2,178 2,037 2,065 1,108,400
2017/01/04 2,239 2,252 2,177 2,194 393,300

このページの先頭へ