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
2021/12/30 733 737 727 729 58,700
2021/12/29 730 740 730 738 72,900
2021/12/28 730 737 727 730 115,800
2021/12/27 735 735 720 722 100,500
2021/12/24 734 738 729 733 60,700
2021/12/23 730 734 727 731 96,700
2021/12/22 716 729 716 721 72,100
2021/12/21 730 733 718 719 125,200
2021/12/20 727 730 719 721 160,000
2021/12/17 729 738 727 727 78,200
2021/12/16 738 739 726 738 106,200
2021/12/15 735 746 728 728 89,700
2021/12/14 729 738 726 737 70,800
2021/12/13 724 730 720 729 121,100
2021/12/10 742 744 720 721 187,600
2021/12/09 752 761 744 744 79,600
2021/12/08 736 756 736 752 145,700
2021/12/07 721 742 716 742 185,100
2021/12/06 718 723 712 716 139,600
2021/12/03 726 726 712 721 180,900
2021/12/02 721 732 715 726 123,800
2021/12/01 699 728 697 724 177,300
2021/11/30 726 734 703 703 192,600
2021/11/29 736 737 718 718 161,600
2021/11/26 778 778 745 748 107,300
2021/11/25 784 787 772 772 49,500
2021/11/24 787 795 774 777 78,000
2021/11/22 771 784 764 781 72,700
2021/11/19 767 788 765 786 168,500
2021/11/18 746 765 741 765 171,300
2021/11/17 766 768 740 752 233,700
2021/11/16 780 780 769 771 84,000
2021/11/15 793 801 778 781 64,800
2021/11/12 784 800 784 790 73,300
2021/11/11 778 783 765 781 158,200
2021/11/10 785 790 779 779 90,100
2021/11/09 810 813 785 785 103,700
2021/11/08 797 814 797 809 121,500
2021/11/05 810 811 791 797 127,600
2021/11/04 816 820 805 813 116,600
2021/11/02 834 836 805 805 167,800
2021/11/01 835 853 825 839 149,700
2021/10/29 840 844 810 810 332,800
2021/10/28 855 873 850 865 113,900
2021/10/27 853 861 851 859 64,300
2021/10/26 855 862 852 854 51,800
2021/10/25 852 856 850 850 75,100
2021/10/22 869 872 852 855 124,600
2021/10/21 885 885 867 870 97,900
2021/10/20 897 897 890 893 50,400
2021/10/19 901 904 891 896 44,200
2021/10/18 919 919 898 900 50,000
2021/10/15 891 911 891 911 61,100
2021/10/14 907 907 886 887 51,300
2021/10/13 913 913 901 905 96,200
2021/10/12 901 917 901 915 71,500
2021/10/11 900 904 891 901 65,800
2021/10/08 888 904 883 893 125,500
2021/10/07 879 885 867 873 163,200
2021/10/06 875 892 871 884 142,000
2021/10/05 889 892 872 873 130,800
2021/10/04 909 920 898 901 105,300
2021/10/01 919 922 900 900 115,100
2021/09/30 934 939 928 928 76,300
2021/09/29 941 941 927 935 133,600
2021/09/28 949 956 941 956 107,000
2021/09/27 964 965 944 944 109,600
2021/09/24 945 955 940 951 97,400
2021/09/22 931 935 919 928 128,200
2021/09/21 938 945 932 934 127,900
2021/09/17 957 970 949 966 200,500
2021/09/16 948 953 938 943 101,500
2021/09/15 968 968 947 948 84,800
2021/09/14 951 970 951 970 120,300
2021/09/13 937 950 933 950 64,000
2021/09/10 927 944 927 944 108,000
2021/09/09 936 941 922 926 108,100
2021/09/08 952 956 937 944 119,900
2021/09/07 958 967 939 944 178,600
2021/09/06 945 957 944 954 180,100
2021/09/03 909 936 908 930 189,200
2021/09/02 903 911 898 910 95,500
2021/09/01 877 904 875 897 157,200
2021/08/31 875 879 866 869 80,200
2021/08/30 874 883 873 874 69,000
2021/08/27 852 866 852 866 42,800
2021/08/26 863 863 855 859 50,400
2021/08/25 850 859 850 858 64,400
2021/08/24 845 857 845 849 114,000
2021/08/23 831 848 831 841 93,100
2021/08/20 847 849 824 827 188,900
2021/08/19 847 852 836 838 159,200
2021/08/18 857 868 851 859 108,000
2021/08/17 875 875 858 859 141,600
2021/08/16 892 892 861 867 193,800
2021/08/13 903 905 889 893 97,400
2021/08/12 910 912 903 905 118,000
2021/08/11 902 908 898 907 127,300
2021/08/10 889 899 886 896 124,500
2021/08/06 903 905 882 896 186,500
2021/08/05 900 911 898 902 107,300
2021/08/04 907 914 900 903 148,300
2021/08/03 917 924 906 906 107,600
2021/08/02 915 930 911 923 208,200
2021/07/30 918 927 896 903 332,600
2021/07/29 937 944 930 941 114,100
2021/07/28 931 936 926 932 82,200
2021/07/27 930 937 928 931 66,500
2021/07/26 938 938 927 927 133,200
2021/07/21 918 930 912 916 71,400
2021/07/20 915 920 908 910 125,000
2021/07/19 930 930 916 924 169,300
2021/07/16 933 938 930 938 76,200
2021/07/15 960 961 936 937 103,600
2021/07/14 945 965 938 958 169,400
2021/07/13 943 958 938 952 153,000
2021/07/12 948 953 939 949 141,100
2021/07/09 935 939 921 936 221,600
2021/07/08 953 957 935 935 176,500
2021/07/07 951 962 943 953 199,000
2021/07/06 971 974 958 958 117,500
2021/07/05 979 980 966 972 74,500
2021/07/02 958 984 951 982 151,400
2021/07/01 976 977 954 955 254,600
2021/06/30 979 983 972 976 163,000
2021/06/29 985 985 966 975 201,800
2021/06/28 986 995 979 985 309,300
2021/06/25 981 983 976 979 124,700
2021/06/24 983 984 975 983 94,100
2021/06/23 984 990 975 975 140,400
2021/06/22 985 994 980 984 138,700
2021/06/21 980 981 965 968 229,600
2021/06/18 988 994 983 987 175,300
2021/06/17 997 1,001 982 997 177,100
2021/06/16 998 1,003 994 999 124,700
2021/06/15 1,001 1,004 995 998 117,100
2021/06/14 1,021 1,023 997 1,000 168,800
2021/06/11 1,007 1,016 1,001 1,010 113,200
2021/06/10 1,024 1,024 1,002 1,012 150,800
2021/06/09 1,033 1,033 1,025 1,025 78,100
2021/06/08 1,032 1,043 1,023 1,025 111,900
2021/06/07 1,066 1,066 1,029 1,036 179,500
2021/06/04 1,061 1,071 1,055 1,060 83,000
2021/06/03 1,075 1,080 1,053 1,061 210,800
2021/06/02 1,044 1,085 1,040 1,072 297,600
2021/06/01 1,043 1,051 1,026 1,050 201,600
2021/05/31 1,049 1,049 1,018 1,026 129,200
2021/05/28 1,031 1,050 1,024 1,050 152,900
2021/05/27 1,023 1,029 1,005 1,009 619,400
2021/05/26 1,006 1,025 991 1,022 244,600
2021/05/25 1,037 1,037 1,017 1,017 216,500
2021/05/24 1,050 1,054 1,033 1,042 171,500
2021/05/21 1,082 1,082 1,052 1,054 145,600
2021/05/20 1,097 1,104 1,075 1,076 125,900
2021/05/19 1,121 1,129 1,095 1,100 223,100
2021/05/18 1,096 1,142 1,082 1,133 271,300
2021/05/17 1,190 1,190 1,141 1,152 124,000
2021/05/14 1,159 1,175 1,158 1,167 59,900
2021/05/13 1,158 1,164 1,139 1,143 98,200
2021/05/12 1,160 1,167 1,139 1,156 122,200
2021/05/11 1,194 1,197 1,167 1,175 82,100
2021/05/10 1,185 1,200 1,173 1,194 88,500
2021/05/07 1,170 1,190 1,168 1,183 102,200
2021/05/06 1,168 1,194 1,160 1,170 192,700
2021/04/30 1,205 1,207 1,165 1,166 170,400
2021/04/28 1,226 1,233 1,215 1,215 67,000
2021/04/27 1,233 1,244 1,226 1,226 39,700
2021/04/26 1,241 1,244 1,222 1,233 101,700
2021/04/23 1,251 1,263 1,243 1,245 66,500
2021/04/22 1,245 1,256 1,235 1,251 46,200
2021/04/21 1,250 1,250 1,222 1,243 133,100
2021/04/20 1,270 1,288 1,258 1,275 61,200
2021/04/19 1,320 1,331 1,283 1,289 88,900
2021/04/16 1,299 1,336 1,296 1,309 297,100
2021/04/15 1,257 1,274 1,257 1,257 42,600
2021/04/14 1,267 1,267 1,249 1,253 58,800
2021/04/13 1,267 1,285 1,251 1,275 92,400
2021/04/12 1,264 1,264 1,245 1,256 93,900
2021/04/09 1,254 1,266 1,249 1,259 64,200
2021/04/08 1,268 1,268 1,238 1,251 66,100
2021/04/07 1,270 1,295 1,270 1,285 54,600
2021/04/06 1,306 1,312 1,262 1,272 82,700
2021/04/05 1,323 1,326 1,305 1,311 45,900
2021/04/02 1,334 1,344 1,306 1,322 51,000
2021/04/01 1,314 1,331 1,312 1,318 69,100
2021/03/31 1,347 1,351 1,302 1,306 105,200
2021/03/30 1,389 1,389 1,342 1,365 113,000
2021/03/29 1,404 1,405 1,355 1,364 118,700
2021/03/26 1,396 1,396 1,362 1,370 56,300
2021/03/25 1,368 1,390 1,360 1,363 97,600
2021/03/24 1,378 1,379 1,347 1,347 94,100
2021/03/23 1,415 1,422 1,395 1,397 82,500
2021/03/22 1,410 1,410 1,390 1,401 85,700
2021/03/19 1,382 1,412 1,371 1,412 137,500
2021/03/18 1,372 1,388 1,363 1,383 86,400
2021/03/17 1,350 1,369 1,346 1,369 75,600
2021/03/16 1,350 1,360 1,342 1,356 73,800
2021/03/15 1,350 1,363 1,336 1,345 76,400
2021/03/12 1,334 1,345 1,325 1,343 109,300
2021/03/11 1,326 1,344 1,319 1,329 83,400
2021/03/10 1,310 1,351 1,304 1,326 146,500
2021/03/09 1,296 1,299 1,278 1,296 115,400
2021/03/08 1,282 1,285 1,261 1,275 83,200
2021/03/05 1,240 1,261 1,220 1,261 87,600
2021/03/04 1,251 1,251 1,215 1,240 127,300
2021/03/03 1,261 1,261 1,245 1,254 94,900
2021/03/02 1,273 1,273 1,231 1,256 133,200
2021/03/01 1,244 1,285 1,233 1,273 182,900
2021/02/26 1,277 1,286 1,238 1,244 180,500
2021/02/25 1,308 1,327 1,265 1,275 110,100
2021/02/24 1,310 1,315 1,273 1,289 163,100
2021/02/22 1,314 1,321 1,287 1,307 364,600
2021/02/19 1,333 1,336 1,286 1,295 262,400
2021/02/18 1,405 1,405 1,335 1,344 183,000
2021/02/17 1,419 1,419 1,380 1,403 233,000
2021/02/16 1,461 1,461 1,415 1,419 87,300
2021/02/15 1,468 1,476 1,446 1,467 132,800
2021/02/12 1,487 1,487 1,446 1,455 100,600
2021/02/10 1,520 1,525 1,488 1,491 102,100
2021/02/09 1,520 1,537 1,510 1,531 101,000
2021/02/08 1,565 1,565 1,500 1,525 166,400
2021/02/05 1,530 1,548 1,485 1,536 170,700
2021/02/04 1,508 1,528 1,496 1,516 166,800
2021/02/03 1,502 1,522 1,462 1,516 190,500
2021/02/02 1,439 1,568 1,388 1,503 623,700
2021/02/01 1,550 1,592 1,529 1,579 167,300
2021/01/29 1,544 1,569 1,540 1,552 108,000
2021/01/28 1,485 1,549 1,462 1,544 115,400
2021/01/27 1,500 1,520 1,494 1,503 55,300
2021/01/26 1,500 1,512 1,486 1,492 76,400
2021/01/25 1,460 1,493 1,459 1,488 54,100
2021/01/22 1,462 1,478 1,458 1,461 91,300
2021/01/21 1,457 1,470 1,451 1,470 66,900
2021/01/20 1,435 1,459 1,434 1,456 84,200
2021/01/19 1,426 1,443 1,413 1,435 120,800
2021/01/18 1,415 1,442 1,410 1,428 107,800
2021/01/15 1,408 1,440 1,408 1,420 106,200
2021/01/14 1,400 1,417 1,380 1,408 88,100
2021/01/13 1,400 1,417 1,399 1,411 50,700
2021/01/12 1,379 1,406 1,372 1,399 69,600
2021/01/08 1,378 1,395 1,359 1,379 79,700
2021/01/07 1,340 1,359 1,330 1,352 80,700
2021/01/06 1,320 1,330 1,315 1,320 64,700
2021/01/05 1,294 1,322 1,288 1,311 99,300
2021/01/04 1,291 1,294 1,255 1,294 103,100

このページの先頭へ