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
2019/12/30 1,970 1,970 1,924 1,927 86,600
2019/12/27 1,957 1,980 1,945 1,971 87,900
2019/12/26 1,943 1,950 1,928 1,948 79,600
2019/12/25 1,983 1,985 1,930 1,943 59,400
2019/12/24 1,987 1,991 1,974 1,985 67,400
2019/12/23 2,033 2,039 1,978 1,980 95,500
2019/12/20 2,058 2,069 2,036 2,051 91,900
2019/12/19 2,060 2,086 2,059 2,074 106,900
2019/12/18 2,049 2,062 2,045 2,056 92,500
2019/12/17 2,026 2,044 2,000 2,043 136,300
2019/12/16 2,020 2,054 2,013 2,035 94,400
2019/12/13 2,048 2,049 2,018 2,018 98,500
2019/12/12 2,005 2,013 1,979 1,989 83,700
2019/12/11 2,008 2,009 1,980 1,998 92,700
2019/12/10 2,046 2,046 2,015 2,021 62,800
2019/12/09 2,043 2,048 2,015 2,030 57,400
2019/12/06 2,029 2,047 2,009 2,029 100,500
2019/12/05 2,040 2,052 2,018 2,046 94,900
2019/12/04 2,009 2,024 1,983 2,020 107,900
2019/12/03 1,973 2,010 1,960 2,010 99,100
2019/12/02 2,049 2,049 2,023 2,023 40,700
2019/11/29 2,020 2,026 1,990 2,022 101,700
2019/11/28 2,044 2,045 1,998 2,008 64,200
2019/11/27 2,041 2,053 2,031 2,048 67,100
2019/11/26 2,026 2,052 2,010 2,032 100,100
2019/11/25 2,000 2,020 1,998 2,002 61,000
2019/11/22 1,976 1,991 1,965 1,980 104,400
2019/11/21 1,980 1,999 1,953 1,982 163,100
2019/11/20 1,992 2,015 1,971 1,980 90,500
2019/11/19 2,034 2,034 1,993 2,010 93,400
2019/11/18 2,051 2,092 2,044 2,056 114,900
2019/11/15 2,035 2,074 2,035 2,050 72,300
2019/11/14 2,071 2,090 2,036 2,036 95,600
2019/11/13 2,068 2,096 2,057 2,071 76,300
2019/11/12 2,057 2,095 2,048 2,076 121,900
2019/11/11 2,105 2,137 2,058 2,062 156,400
2019/11/08 2,069 2,107 2,040 2,100 221,000
2019/11/07 1,976 2,034 1,965 2,031 249,700
2019/11/06 1,994 1,994 1,951 1,985 128,400
2019/11/05 1,936 2,019 1,925 2,000 294,000
2019/11/01 1,921 1,940 1,880 1,896 201,600
2019/10/31 2,072 2,086 1,901 1,946 362,200
2019/10/30 2,080 2,114 2,062 2,099 214,500
2019/10/29 2,073 2,125 2,067 2,119 211,300
2019/10/28 2,047 2,067 2,022 2,053 171,500
2019/10/25 2,020 2,038 2,009 2,022 77,400
2019/10/24 2,050 2,050 2,013 2,030 101,200
2019/10/23 2,032 2,047 1,984 2,043 136,800
2019/10/21 2,025 2,039 2,000 2,024 88,200
2019/10/18 2,020 2,063 2,016 2,022 95,200
2019/10/17 2,036 2,046 1,992 2,008 186,500
2019/10/16 2,064 2,094 2,051 2,060 154,100
2019/10/15 2,047 2,061 2,023 2,034 194,600
2019/10/11 1,990 2,019 1,960 2,017 221,500
2019/10/10 1,939 2,005 1,933 1,990 438,900
2019/10/09 1,868 1,914 1,850 1,913 133,300
2019/10/08 1,878 1,913 1,871 1,891 93,600
2019/10/07 1,930 1,955 1,869 1,878 147,900
2019/10/04 1,835 1,859 1,815 1,858 145,000
2019/10/03 1,854 1,865 1,827 1,840 108,400
2019/10/02 1,878 1,894 1,861 1,894 75,600
2019/10/01 1,835 1,901 1,835 1,892 114,500
2019/09/30 1,835 1,847 1,812 1,830 77,200
2019/09/27 1,863 1,874 1,820 1,859 130,600
2019/09/26 1,860 1,899 1,852 1,860 101,500
2019/09/25 1,861 1,866 1,838 1,847 55,800
2019/09/24 1,853 1,896 1,850 1,880 102,700
2019/09/20 1,875 1,901 1,855 1,857 101,100
2019/09/19 1,867 1,889 1,867 1,875 59,200
2019/09/18 1,897 1,906 1,857 1,873 75,900
2019/09/17 1,868 1,888 1,830 1,885 96,600
2019/09/13 1,889 1,897 1,865 1,883 154,100
2019/09/12 1,899 1,926 1,897 1,902 126,900
2019/09/11 1,864 1,882 1,840 1,876 94,600
2019/09/10 1,825 1,857 1,819 1,857 92,400
2019/09/09 1,803 1,822 1,797 1,820 50,500
2019/09/06 1,839 1,839 1,794 1,799 90,900
2019/09/05 1,805 1,848 1,805 1,838 143,500
2019/09/04 1,775 1,788 1,753 1,775 89,600
2019/09/03 1,760 1,798 1,760 1,780 88,400
2019/09/02 1,747 1,760 1,745 1,755 51,900
2019/08/30 1,716 1,754 1,710 1,754 110,500
2019/08/29 1,704 1,710 1,677 1,695 82,300
2019/08/28 1,710 1,727 1,700 1,704 62,400
2019/08/27 1,712 1,718 1,691 1,717 94,700
2019/08/26 1,700 1,700 1,670 1,685 120,600
2019/08/23 1,745 1,757 1,727 1,749 71,100
2019/08/22 1,783 1,791 1,743 1,755 123,800
2019/08/21 1,747 1,781 1,743 1,777 125,400
2019/08/20 1,730 1,767 1,730 1,762 100,100
2019/08/19 1,740 1,746 1,724 1,737 74,700
2019/08/16 1,741 1,741 1,695 1,722 95,600
2019/08/15 1,702 1,732 1,687 1,732 72,300
2019/08/14 1,803 1,808 1,751 1,759 77,900
2019/08/13 1,737 1,772 1,729 1,765 111,500
2019/08/09 1,771 1,794 1,752 1,767 93,500
2019/08/08 1,749 1,760 1,719 1,752 96,900
2019/08/07 1,800 1,800 1,737 1,749 149,000
2019/08/06 1,789 1,819 1,760 1,798 235,700
2019/08/05 1,908 1,911 1,840 1,848 316,400
2019/08/02 1,931 1,943 1,909 1,922 272,000
2019/08/01 1,883 1,978 1,864 1,949 388,900
2019/07/31 1,907 1,986 1,874 1,914 704,600
2019/07/30 1,823 1,837 1,797 1,816 228,600
2019/07/29 1,815 1,824 1,796 1,824 148,500
2019/07/26 1,791 1,814 1,776 1,807 163,500
2019/07/25 1,784 1,805 1,771 1,796 160,600
2019/07/24 1,741 1,789 1,740 1,775 239,500
2019/07/23 1,684 1,750 1,665 1,741 222,700
2019/07/22 1,660 1,700 1,645 1,668 155,100
2019/07/19 1,620 1,685 1,619 1,663 164,800
2019/07/18 1,620 1,622 1,594 1,603 129,800
2019/07/17 1,615 1,628 1,603 1,611 100,900
2019/07/16 1,614 1,627 1,603 1,614 79,800
2019/07/12 1,636 1,655 1,623 1,630 74,300
2019/07/11 1,625 1,653 1,625 1,647 90,900
2019/07/10 1,591 1,622 1,579 1,613 87,000
2019/07/09 1,595 1,604 1,580 1,592 87,400
2019/07/08 1,601 1,607 1,584 1,595 66,600
2019/07/05 1,602 1,620 1,593 1,610 63,100
2019/07/04 1,589 1,597 1,578 1,596 82,700
2019/07/03 1,592 1,592 1,566 1,576 114,900
2019/07/02 1,580 1,594 1,571 1,586 162,100
2019/07/01 1,581 1,627 1,579 1,603 204,800
2019/06/28 1,534 1,550 1,513 1,550 122,400
2019/06/27 1,494 1,538 1,490 1,537 82,700
2019/06/26 1,492 1,553 1,492 1,498 109,700
2019/06/25 1,511 1,533 1,496 1,502 77,000
2019/06/24 1,495 1,517 1,469 1,513 109,800
2019/06/21 1,500 1,528 1,500 1,509 345,900
2019/06/20 1,490 1,490 1,464 1,483 97,600
2019/06/19 1,489 1,500 1,477 1,494 119,500
2019/06/18 1,445 1,460 1,427 1,436 74,300
2019/06/17 1,451 1,453 1,428 1,446 78,100
2019/06/14 1,483 1,483 1,451 1,460 107,600
2019/06/13 1,510 1,515 1,464 1,480 81,900
2019/06/12 1,543 1,554 1,530 1,536 84,200
2019/06/11 1,516 1,535 1,508 1,529 86,600
2019/06/10 1,523 1,534 1,509 1,519 80,100
2019/06/07 1,481 1,515 1,477 1,511 78,100
2019/06/06 1,544 1,546 1,474 1,474 113,400
2019/06/05 1,553 1,559 1,529 1,540 102,900
2019/06/04 1,483 1,517 1,471 1,513 116,700
2019/06/03 1,503 1,503 1,455 1,465 92,400
2019/05/31 1,565 1,566 1,527 1,530 102,000
2019/05/30 1,565 1,587 1,549 1,580 141,500
2019/05/29 1,538 1,579 1,538 1,573 124,800
2019/05/28 1,544 1,582 1,537 1,563 295,000
2019/05/27 1,584 1,584 1,522 1,528 99,700
2019/05/24 1,582 1,596 1,554 1,565 166,300
2019/05/23 1,598 1,602 1,584 1,584 205,000
2019/05/22 1,588 1,631 1,588 1,608 191,000
2019/05/21 1,573 1,613 1,562 1,586 166,500
2019/05/20 1,578 1,596 1,568 1,580 191,400
2019/05/17 1,590 1,591 1,544 1,566 106,700
2019/05/16 1,569 1,586 1,544 1,564 302,600
2019/05/15 1,546 1,566 1,520 1,566 131,000
2019/05/14 1,499 1,551 1,460 1,546 183,500
2019/05/13 1,561 1,607 1,551 1,551 184,600
2019/05/10 1,580 1,601 1,553 1,572 234,700
2019/05/09 1,552 1,596 1,546 1,583 294,300
2019/05/08 1,503 1,565 1,502 1,565 241,900
2019/05/07 1,641 1,650 1,502 1,520 452,900
2019/04/26 1,734 1,750 1,703 1,731 181,700
2019/04/25 1,728 1,761 1,703 1,756 115,100
2019/04/24 1,760 1,775 1,718 1,718 134,400
2019/04/23 1,773 1,795 1,748 1,761 233,400
2019/04/22 1,747 1,750 1,707 1,740 56,700
2019/04/19 1,751 1,786 1,732 1,744 133,000
2019/04/18 1,772 1,784 1,719 1,728 92,500
2019/04/17 1,740 1,787 1,731 1,764 238,300
2019/04/16 1,696 1,738 1,696 1,732 81,400
2019/04/15 1,716 1,729 1,692 1,719 99,500
2019/04/12 1,684 1,684 1,657 1,679 87,700
2019/04/11 1,668 1,678 1,660 1,669 72,000
2019/04/10 1,672 1,690 1,658 1,688 82,300
2019/04/09 1,699 1,710 1,672 1,694 117,200
2019/04/08 1,744 1,755 1,696 1,704 110,000
2019/04/05 1,719 1,738 1,710 1,736 195,800
2019/04/04 1,722 1,733 1,699 1,710 155,700
2019/04/03 1,687 1,726 1,668 1,713 233,800
2019/04/02 1,711 1,711 1,671 1,673 128,600
2019/04/01 1,665 1,714 1,665 1,685 186,900
2019/03/29 1,649 1,681 1,633 1,662 283,700
2019/03/28 1,614 1,632 1,581 1,630 178,400
2019/03/27 1,593 1,627 1,589 1,625 133,500
2019/03/26 1,543 1,600 1,527 1,600 187,900
2019/03/25 1,551 1,554 1,503 1,526 107,100
2019/03/22 1,574 1,588 1,568 1,578 118,300
2019/03/20 1,566 1,571 1,542 1,563 122,800
2019/03/19 1,590 1,590 1,558 1,582 60,600
2019/03/18 1,566 1,585 1,540 1,583 86,700
2019/03/15 1,532 1,559 1,521 1,539 150,100
2019/03/14 1,580 1,580 1,529 1,531 118,100
2019/03/13 1,573 1,589 1,548 1,558 129,800
2019/03/12 1,567 1,617 1,566 1,600 154,100
2019/03/11 1,528 1,548 1,503 1,548 152,400
2019/03/08 1,586 1,588 1,526 1,540 178,000
2019/03/07 1,665 1,665 1,604 1,613 150,800
2019/03/06 1,664 1,688 1,649 1,685 147,800
2019/03/05 1,635 1,675 1,629 1,675 196,400
2019/03/04 1,613 1,670 1,613 1,631 202,500
2019/03/01 1,569 1,604 1,569 1,602 257,700
2019/02/28 1,591 1,591 1,542 1,542 273,500
2019/02/27 1,595 1,624 1,582 1,591 151,600
2019/02/26 1,615 1,618 1,580 1,593 85,400
2019/02/25 1,600 1,611 1,590 1,602 83,600
2019/02/22 1,560 1,590 1,542 1,584 100,800
2019/02/21 1,565 1,593 1,561 1,574 122,400
2019/02/20 1,607 1,621 1,570 1,574 120,700
2019/02/19 1,629 1,636 1,593 1,607 74,800
2019/02/18 1,635 1,637 1,595 1,636 110,200
2019/02/15 1,633 1,636 1,592 1,597 154,500
2019/02/14 1,669 1,669 1,620 1,661 220,300
2019/02/13 1,614 1,678 1,614 1,655 282,100
2019/02/12 1,550 1,593 1,528 1,590 129,000
2019/02/08 1,581 1,600 1,547 1,557 154,300
2019/02/07 1,637 1,644 1,599 1,610 172,400
2019/02/06 1,663 1,664 1,628 1,641 148,900
2019/02/05 1,670 1,675 1,646 1,662 193,900
2019/02/04 1,621 1,670 1,613 1,663 213,600
2019/02/01 1,657 1,667 1,640 1,649 274,400
2019/01/31 1,590 1,679 1,567 1,665 569,200
2019/01/30 1,519 1,566 1,496 1,505 240,700
2019/01/29 1,527 1,540 1,506 1,535 173,300
2019/01/28 1,540 1,548 1,505 1,526 168,200
2019/01/25 1,426 1,517 1,426 1,513 262,600
2019/01/24 1,379 1,424 1,369 1,420 129,000
2019/01/23 1,370 1,404 1,356 1,395 86,900
2019/01/22 1,392 1,412 1,378 1,389 125,500
2019/01/21 1,400 1,424 1,387 1,393 159,600
2019/01/18 1,368 1,417 1,348 1,403 392,400
2019/01/17 1,390 1,415 1,370 1,379 181,200
2019/01/16 1,387 1,402 1,358 1,373 235,000
2019/01/15 1,350 1,403 1,331 1,390 195,800
2019/01/11 1,365 1,396 1,356 1,380 329,500
2019/01/10 1,364 1,377 1,332 1,363 225,300
2019/01/09 1,364 1,367 1,328 1,357 109,200
2019/01/08 1,322 1,368 1,308 1,352 184,800
2019/01/07 1,297 1,335 1,274 1,296 228,300
2019/01/04 1,237 1,263 1,217 1,246 282,500

このページの先頭へ