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
2020/12/30 1,276 1,284 1,249 1,273 52,400
2020/12/29 1,238 1,279 1,237 1,279 98,000
2020/12/28 1,247 1,262 1,213 1,231 85,900
2020/12/25 1,217 1,260 1,217 1,247 74,200
2020/12/24 1,236 1,263 1,231 1,236 40,900
2020/12/23 1,267 1,277 1,232 1,242 53,200
2020/12/22 1,271 1,283 1,257 1,260 74,400
2020/12/21 1,282 1,288 1,266 1,282 80,000
2020/12/18 1,271 1,295 1,271 1,285 153,100
2020/12/17 1,263 1,284 1,243 1,270 118,500
2020/12/16 1,253 1,267 1,233 1,259 145,100
2020/12/15 1,215 1,242 1,209 1,238 112,500
2020/12/14 1,225 1,231 1,210 1,228 146,500
2020/12/11 1,208 1,218 1,201 1,214 76,300
2020/12/10 1,215 1,229 1,206 1,206 77,000
2020/12/09 1,204 1,236 1,204 1,221 73,800
2020/12/08 1,207 1,214 1,193 1,209 27,700
2020/12/07 1,230 1,235 1,203 1,203 50,200
2020/12/04 1,214 1,225 1,199 1,225 63,500
2020/12/03 1,189 1,215 1,185 1,215 114,500
2020/12/02 1,172 1,184 1,154 1,180 92,000
2020/12/01 1,127 1,173 1,127 1,149 105,000
2020/11/30 1,138 1,152 1,113 1,118 150,000
2020/11/27 1,149 1,177 1,138 1,151 152,800
2020/11/26 1,119 1,153 1,110 1,132 107,500
2020/11/25 1,131 1,153 1,128 1,130 123,100
2020/11/24 1,150 1,150 1,135 1,137 56,100
2020/11/20 1,106 1,126 1,094 1,121 112,800
2020/11/19 1,150 1,150 1,103 1,106 161,400
2020/11/18 1,160 1,175 1,148 1,160 95,800
2020/11/17 1,153 1,173 1,140 1,170 116,200
2020/11/16 1,167 1,183 1,149 1,168 93,800
2020/11/13 1,185 1,185 1,134 1,139 231,100
2020/11/12 1,229 1,230 1,197 1,200 106,800
2020/11/11 1,250 1,267 1,223 1,225 89,000
2020/11/10 1,240 1,268 1,217 1,236 164,400
2020/11/09 1,227 1,227 1,184 1,189 68,700
2020/11/06 1,179 1,210 1,156 1,204 155,200
2020/11/05 1,192 1,217 1,159 1,209 160,600
2020/11/04 1,224 1,249 1,215 1,222 104,200
2020/11/02 1,188 1,232 1,176 1,217 147,900
2020/10/30 1,291 1,293 1,151 1,192 446,200
2020/10/29 1,284 1,320 1,264 1,317 119,300
2020/10/28 1,310 1,318 1,277 1,285 172,500
2020/10/27 1,400 1,400 1,294 1,323 335,300
2020/10/26 1,418 1,460 1,406 1,424 387,500
2020/10/23 1,267 1,455 1,267 1,434 504,900
2020/10/22 1,251 1,265 1,241 1,254 88,200
2020/10/21 1,250 1,264 1,228 1,242 76,800
2020/10/20 1,249 1,269 1,218 1,232 88,500
2020/10/19 1,222 1,268 1,212 1,245 127,500
2020/10/16 1,207 1,225 1,202 1,218 77,400
2020/10/15 1,202 1,209 1,190 1,195 48,900
2020/10/14 1,225 1,225 1,186 1,200 76,800
2020/10/13 1,265 1,265 1,215 1,230 93,500
2020/10/12 1,242 1,257 1,230 1,236 59,200
2020/10/09 1,252 1,271 1,244 1,244 113,100
2020/10/08 1,239 1,272 1,225 1,257 158,200
2020/10/07 1,209 1,226 1,186 1,218 95,100
2020/10/06 1,200 1,217 1,185 1,217 95,300
2020/10/05 1,142 1,168 1,131 1,168 103,000
2020/10/02 1,136 1,168 1,113 1,117 141,600
2020/09/30 1,140 1,170 1,127 1,127 124,100
2020/09/29 1,125 1,153 1,125 1,133 104,400
2020/09/28 1,135 1,139 1,112 1,138 86,500
2020/09/25 1,122 1,130 1,113 1,123 69,300
2020/09/24 1,150 1,150 1,103 1,109 78,500
2020/09/23 1,162 1,162 1,127 1,150 151,200
2020/09/18 1,195 1,202 1,176 1,200 78,300
2020/09/17 1,231 1,231 1,186 1,195 90,500
2020/09/16 1,262 1,266 1,228 1,229 52,600
2020/09/15 1,241 1,265 1,211 1,261 169,400
2020/09/14 1,267 1,282 1,244 1,259 48,700
2020/09/11 1,277 1,290 1,234 1,246 94,100
2020/09/10 1,242 1,286 1,242 1,279 118,300
2020/09/09 1,220 1,240 1,208 1,220 131,900
2020/09/08 1,200 1,269 1,200 1,262 138,500
2020/09/07 1,170 1,215 1,160 1,200 50,600
2020/09/04 1,196 1,200 1,168 1,186 75,600
2020/09/03 1,190 1,262 1,190 1,214 193,700
2020/09/02 1,171 1,191 1,164 1,171 65,300
2020/09/01 1,147 1,162 1,135 1,157 60,400
2020/08/31 1,125 1,172 1,125 1,163 69,000
2020/08/28 1,129 1,158 1,118 1,138 113,800
2020/08/27 1,120 1,146 1,114 1,126 84,400
2020/08/26 1,095 1,107 1,076 1,106 42,100
2020/08/25 1,096 1,118 1,092 1,095 41,000
2020/08/24 1,081 1,089 1,066 1,082 43,000
2020/08/21 1,089 1,098 1,065 1,076 30,500
2020/08/20 1,070 1,086 1,052 1,084 66,000
2020/08/19 1,092 1,098 1,071 1,083 58,100
2020/08/18 1,106 1,107 1,077 1,094 72,100
2020/08/17 1,097 1,119 1,080 1,110 121,800
2020/08/14 1,108 1,129 1,085 1,119 80,800
2020/08/13 1,111 1,115 1,084 1,096 43,200
2020/08/12 1,080 1,097 1,072 1,097 58,800
2020/08/11 1,047 1,080 1,047 1,080 68,100
2020/08/07 1,060 1,060 1,028 1,047 62,900
2020/08/06 1,059 1,067 1,042 1,065 62,600
2020/08/05 1,071 1,071 1,041 1,062 59,700
2020/08/04 1,024 1,074 1,023 1,074 78,700
2020/08/03 1,017 1,055 1,006 1,006 117,700
2020/07/31 1,056 1,066 1,005 1,005 93,600
2020/07/30 1,095 1,095 1,063 1,066 72,100
2020/07/29 1,121 1,121 1,070 1,081 88,300
2020/07/28 1,145 1,157 1,120 1,133 83,300
2020/07/27 1,123 1,123 1,098 1,122 76,800
2020/07/22 1,152 1,158 1,136 1,141 74,900
2020/07/21 1,137 1,151 1,118 1,147 72,800
2020/07/20 1,136 1,147 1,109 1,141 46,400
2020/07/17 1,156 1,162 1,132 1,142 69,300
2020/07/16 1,195 1,216 1,155 1,157 104,800
2020/07/15 1,160 1,195 1,156 1,166 118,600
2020/07/14 1,121 1,141 1,107 1,138 80,700
2020/07/13 1,097 1,140 1,097 1,140 101,800
2020/07/10 1,085 1,088 1,069 1,079 110,700
2020/07/09 1,078 1,116 1,077 1,080 196,300
2020/07/08 1,108 1,110 1,061 1,069 120,500
2020/07/07 1,105 1,121 1,094 1,114 113,600
2020/07/06 1,068 1,103 1,061 1,103 102,500
2020/07/03 1,043 1,057 1,032 1,044 75,600
2020/07/02 1,055 1,060 1,025 1,028 139,600
2020/07/01 1,050 1,084 1,046 1,052 136,800
2020/06/30 1,084 1,094 1,047 1,050 138,300
2020/06/29 1,093 1,093 1,066 1,070 117,700
2020/06/26 1,116 1,122 1,105 1,113 45,000
2020/06/25 1,103 1,115 1,088 1,115 92,200
2020/06/24 1,136 1,136 1,110 1,116 84,800
2020/06/23 1,140 1,148 1,114 1,138 112,700
2020/06/22 1,147 1,147 1,125 1,126 50,400
2020/06/19 1,154 1,161 1,130 1,153 83,800
2020/06/18 1,148 1,173 1,137 1,165 77,200
2020/06/17 1,150 1,153 1,125 1,139 102,200
2020/06/16 1,132 1,170 1,132 1,166 84,200
2020/06/15 1,162 1,170 1,102 1,102 72,800
2020/06/12 1,157 1,164 1,127 1,155 89,600
2020/06/11 1,268 1,268 1,192 1,194 119,400
2020/06/10 1,290 1,302 1,277 1,289 51,800
2020/06/09 1,323 1,323 1,274 1,285 66,300
2020/06/08 1,324 1,328 1,295 1,319 97,700
2020/06/05 1,252 1,302 1,237 1,298 128,300
2020/06/04 1,288 1,288 1,227 1,237 99,000
2020/06/03 1,259 1,270 1,242 1,268 120,700
2020/06/02 1,215 1,244 1,211 1,239 53,500
2020/06/01 1,213 1,217 1,197 1,204 61,700
2020/05/29 1,243 1,246 1,224 1,225 73,700
2020/05/28 1,225 1,254 1,219 1,248 97,000
2020/05/27 1,208 1,234 1,199 1,228 72,700
2020/05/26 1,174 1,201 1,168 1,198 66,800
2020/05/25 1,162 1,175 1,152 1,166 36,600
2020/05/22 1,174 1,174 1,144 1,148 54,900
2020/05/21 1,169 1,212 1,163 1,175 87,300
2020/05/20 1,122 1,175 1,118 1,169 96,800
2020/05/19 1,123 1,144 1,103 1,118 165,500
2020/05/18 1,154 1,154 1,121 1,139 99,900
2020/05/15 1,129 1,148 1,117 1,137 59,500
2020/05/14 1,155 1,163 1,127 1,127 80,500
2020/05/13 1,186 1,196 1,166 1,179 64,500
2020/05/12 1,231 1,231 1,200 1,205 87,200
2020/05/11 1,205 1,225 1,202 1,225 65,900
2020/05/08 1,167 1,202 1,155 1,197 82,000
2020/05/07 1,131 1,166 1,131 1,148 75,800
2020/05/01 1,163 1,164 1,118 1,122 66,200
2020/04/30 1,170 1,187 1,162 1,180 106,200
2020/04/28 1,150 1,151 1,130 1,140 66,900
2020/04/27 1,133 1,151 1,118 1,151 71,300
2020/04/24 1,138 1,138 1,106 1,112 68,800
2020/04/23 1,096 1,143 1,095 1,143 98,800
2020/04/22 1,087 1,109 1,057 1,083 86,500
2020/04/21 1,122 1,122 1,086 1,094 71,200
2020/04/20 1,115 1,142 1,112 1,142 76,200
2020/04/17 1,111 1,157 1,108 1,127 92,500
2020/04/16 1,071 1,111 1,058 1,110 88,400
2020/04/15 1,113 1,113 1,070 1,081 104,500
2020/04/14 1,095 1,114 1,075 1,108 70,700
2020/04/13 1,099 1,099 1,058 1,077 84,200
2020/04/10 1,102 1,110 1,046 1,086 154,900
2020/04/09 1,112 1,122 1,079 1,117 100,800
2020/04/08 1,109 1,113 1,029 1,091 172,700
2020/04/07 1,099 1,124 1,067 1,112 114,600
2020/04/06 1,026 1,083 1,005 1,069 104,600
2020/04/03 1,025 1,047 1,020 1,042 107,100
2020/04/02 1,030 1,058 1,016 1,039 83,000
2020/04/01 1,082 1,128 1,054 1,068 157,700
2020/03/31 1,104 1,131 1,080 1,112 203,000
2020/03/30 1,125 1,134 1,061 1,122 256,700
2020/03/27 1,110 1,190 1,080 1,190 273,900
2020/03/26 1,110 1,110 1,045 1,068 254,900
2020/03/25 1,101 1,101 1,054 1,101 178,300
2020/03/24 909 952 882 951 388,600
2020/03/23 877 898 857 879 304,800
2020/03/19 924 939 850 851 276,300
2020/03/18 940 950 912 916 418,200
2020/03/17 895 935 865 925 447,300
2020/03/16 1,011 1,014 922 925 466,100
2020/03/13 1,001 1,045 989 996 372,600
2020/03/12 1,155 1,178 1,095 1,112 263,200
2020/03/11 1,207 1,229 1,178 1,185 243,900
2020/03/10 1,192 1,227 1,146 1,219 242,800
2020/03/09 1,288 1,298 1,220 1,222 184,200
2020/03/06 1,376 1,376 1,339 1,341 116,700
2020/03/05 1,442 1,442 1,401 1,406 114,100
2020/03/04 1,393 1,424 1,384 1,407 122,900
2020/03/03 1,471 1,491 1,406 1,419 185,500
2020/03/02 1,400 1,487 1,400 1,455 162,000
2020/02/28 1,423 1,447 1,417 1,437 231,600
2020/02/27 1,508 1,510 1,464 1,471 165,500
2020/02/26 1,519 1,528 1,495 1,523 205,400
2020/02/25 1,537 1,565 1,533 1,543 180,500
2020/02/21 1,545 1,626 1,542 1,602 243,500
2020/02/20 1,551 1,560 1,524 1,545 134,300
2020/02/19 1,545 1,566 1,543 1,551 103,600
2020/02/18 1,578 1,581 1,541 1,551 138,500
2020/02/17 1,597 1,607 1,571 1,598 134,800
2020/02/14 1,605 1,628 1,593 1,628 76,100
2020/02/13 1,631 1,644 1,622 1,623 94,200
2020/02/12 1,613 1,650 1,606 1,639 108,900
2020/02/10 1,637 1,637 1,612 1,614 130,500
2020/02/07 1,658 1,658 1,621 1,641 77,800
2020/02/06 1,666 1,675 1,650 1,654 104,800
2020/02/05 1,636 1,656 1,630 1,634 215,600
2020/02/04 1,610 1,636 1,608 1,627 97,700
2020/02/03 1,608 1,627 1,592 1,603 160,100
2020/01/31 1,710 1,710 1,634 1,654 192,300
2020/01/30 1,779 1,785 1,715 1,739 109,000
2020/01/29 1,815 1,824 1,780 1,796 88,400
2020/01/28 1,791 1,797 1,765 1,792 92,100
2020/01/27 1,812 1,826 1,803 1,805 79,700
2020/01/24 1,868 1,884 1,846 1,852 78,900
2020/01/23 1,899 1,919 1,885 1,886 48,200
2020/01/22 1,903 1,930 1,900 1,924 71,400
2020/01/21 1,925 1,925 1,893 1,899 36,000
2020/01/20 1,905 1,930 1,905 1,925 69,900
2020/01/17 1,932 1,933 1,905 1,911 74,500
2020/01/16 1,930 1,950 1,906 1,931 113,200
2020/01/15 1,957 1,957 1,906 1,913 111,000
2020/01/14 1,986 1,996 1,950 1,960 87,900
2020/01/10 1,949 1,970 1,943 1,960 102,100
2020/01/09 1,945 1,981 1,924 1,944 199,800
2020/01/08 2,008 2,008 1,935 1,945 179,000
2020/01/07 2,009 2,038 1,982 2,021 253,100
2020/01/06 1,887 1,906 1,876 1,889 118,000

このページの先頭へ