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
2022/12/30 834 846 831 831 67,900
2022/12/29 828 836 814 834 77,800
2022/12/28 826 832 824 830 70,300
2022/12/27 821 842 817 832 146,400
2022/12/26 822 827 816 820 95,700
2022/12/23 821 824 810 812 76,100
2022/12/22 833 841 825 836 101,400
2022/12/21 827 831 812 821 138,400
2022/12/20 867 867 818 827 282,200
2022/12/19 880 889 863 863 95,200
2022/12/16 905 905 886 888 114,500
2022/12/15 925 925 903 905 81,800
2022/12/14 923 934 910 925 140,900
2022/12/13 922 931 910 913 61,800
2022/12/12 905 919 905 910 91,800
2022/12/09 893 904 886 900 116,000
2022/12/08 901 910 879 905 170,700
2022/12/07 920 920 902 902 148,500
2022/12/06 927 935 915 923 103,300
2022/12/05 935 945 920 938 98,400
2022/12/02 933 944 929 935 136,200
2022/12/01 960 960 930 933 233,900
2022/11/30 975 978 955 961 146,700
2022/11/29 956 991 953 985 195,000
2022/11/28 987 990 937 953 260,700
2022/11/25 993 1,005 982 986 151,600
2022/11/24 1,020 1,025 994 1,005 241,100
2022/11/22 986 1,020 978 1,015 464,100
2022/11/21 970 992 969 971 204,700
2022/11/18 978 1,003 970 974 425,500
2022/11/17 910 998 906 985 766,600
2022/11/16 982 985 900 908 916,100
2022/11/15 944 979 933 971 1,572,700
2022/11/14 847 860 833 839 188,700
2022/11/11 834 850 829 847 159,500
2022/11/10 829 838 819 819 97,400
2022/11/09 831 837 825 836 92,300
2022/11/08 801 835 798 825 148,500
2022/11/07 799 803 794 797 111,700
2022/11/04 800 808 789 798 115,000
2022/11/02 785 828 785 808 149,600
2022/11/01 777 797 775 789 82,400
2022/10/31 772 785 769 778 57,800
2022/10/28 765 771 759 763 268,700
2022/10/27 770 777 766 774 105,900
2022/10/26 760 787 757 776 151,200
2022/10/25 746 762 745 754 71,300
2022/10/24 757 757 744 744 54,300
2022/10/21 756 756 743 743 67,600
2022/10/20 757 764 754 756 78,700
2022/10/19 778 781 771 771 44,100
2022/10/18 762 779 760 773 66,900
2022/10/17 761 766 757 762 52,500
2022/10/14 770 781 768 769 92,800
2022/10/13 753 767 751 762 85,600
2022/10/12 770 772 758 759 115,600
2022/10/11 773 780 763 763 111,800
2022/10/07 785 800 780 791 68,200
2022/10/06 796 813 789 796 106,100
2022/10/05 814 815 785 788 141,400
2022/10/04 780 810 780 801 239,900
2022/10/03 738 774 738 774 129,500
2022/09/30 730 742 719 742 174,600
2022/09/29 761 762 743 745 129,900
2022/09/28 744 748 729 747 162,400
2022/09/27 739 759 738 747 134,600
2022/09/26 750 750 722 729 178,800
2022/09/22 761 764 753 753 110,700
2022/09/21 776 780 767 770 106,600
2022/09/20 794 808 782 783 118,300
2022/09/16 805 816 783 783 152,600
2022/09/15 795 816 795 804 177,400
2022/09/14 777 806 768 780 148,400
2022/09/13 795 797 780 787 189,500
2022/09/12 773 793 773 786 136,800
2022/09/09 739 762 738 762 140,000
2022/09/08 752 752 740 744 92,400
2022/09/07 765 766 742 742 108,300
2022/09/06 790 790 769 772 125,300
2022/09/05 774 792 759 791 242,700
2022/09/02 762 763 746 757 118,200
2022/09/01 775 776 761 766 123,800
2022/08/31 785 788 778 779 122,300
2022/08/30 803 803 791 799 98,500
2022/08/29 806 814 800 803 138,200
2022/08/26 826 834 812 819 145,000
2022/08/25 853 854 825 827 141,000
2022/08/24 848 854 842 843 97,200
2022/08/23 859 861 843 848 167,200
2022/08/22 878 880 851 869 153,200
2022/08/19 848 888 848 878 279,000
2022/08/18 851 876 834 845 235,100
2022/08/17 815 873 811 866 419,100
2022/08/16 755 814 752 813 369,700
2022/08/15 748 791 745 769 523,900
2022/08/12 704 727 700 723 207,800
2022/08/10 702 708 697 697 76,400
2022/08/09 708 709 694 702 62,400
2022/08/08 699 716 699 707 99,000
2022/08/05 693 701 686 698 87,000
2022/08/04 685 690 680 687 117,200
2022/08/03 697 697 683 685 118,400
2022/08/02 705 707 694 697 94,900
2022/08/01 713 713 702 711 54,500
2022/07/29 716 718 703 707 88,000
2022/07/28 725 726 707 715 188,300
2022/07/27 730 730 724 725 73,600
2022/07/26 740 740 730 730 82,600
2022/07/25 761 761 735 735 124,800
2022/07/22 767 770 761 767 87,900
2022/07/21 763 775 759 766 93,100
2022/07/20 760 771 758 770 93,000
2022/07/19 742 759 741 747 115,400
2022/07/15 762 764 739 740 128,200
2022/07/14 775 776 761 762 85,400
2022/07/13 746 781 746 770 225,400
2022/07/12 755 758 744 746 100,500
2022/07/11 756 767 752 764 108,200
2022/07/08 747 760 742 743 81,600
2022/07/07 752 752 740 748 54,700
2022/07/06 755 755 740 740 58,600
2022/07/05 752 759 748 754 55,600
2022/07/04 742 754 738 754 64,900
2022/07/01 730 742 726 739 83,400
2022/06/30 749 753 726 730 95,000
2022/06/29 750 750 743 749 64,900
2022/06/28 735 750 735 750 57,600
2022/06/27 744 748 731 734 55,200
2022/06/24 746 746 733 736 43,000
2022/06/23 729 746 729 743 71,500
2022/06/22 730 732 725 726 39,700
2022/06/21 728 732 726 726 36,000
2022/06/20 741 741 725 728 60,000
2022/06/17 740 740 720 732 124,800
2022/06/16 749 759 743 752 71,400
2022/06/15 735 742 734 740 61,800
2022/06/14 741 749 731 734 107,000
2022/06/13 748 757 747 756 101,600
2022/06/10 743 759 740 750 79,900
2022/06/09 760 764 750 750 53,200
2022/06/08 768 772 760 763 104,000
2022/06/07 737 765 737 762 193,200
2022/06/06 728 742 728 739 57,500
2022/06/03 737 739 729 733 70,900
2022/06/02 728 739 725 731 65,400
2022/06/01 716 729 716 728 64,000
2022/05/31 709 723 706 716 80,700
2022/05/30 705 715 705 705 95,500
2022/05/27 705 707 698 703 49,500
2022/05/26 700 705 695 695 38,300
2022/05/25 702 705 694 694 53,700
2022/05/24 722 722 706 706 47,400
2022/05/23 717 727 717 727 47,200
2022/05/20 708 721 708 721 51,700
2022/05/19 693 709 691 709 60,800
2022/05/18 687 710 680 707 122,100
2022/05/17 712 712 676 679 147,400
2022/05/16 716 718 701 712 83,200
2022/05/13 704 720 701 720 65,500
2022/05/12 713 722 704 704 79,700
2022/05/11 724 729 712 721 84,000
2022/05/10 712 730 710 729 69,200
2022/05/09 725 731 717 718 81,500
2022/05/06 707 724 701 724 127,000
2022/05/02 692 710 692 702 70,800
2022/04/28 676 693 676 693 121,900
2022/04/27 664 675 661 674 126,900
2022/04/26 685 685 669 679 76,300
2022/04/25 680 680 669 669 88,700
2022/04/22 693 702 687 688 95,200
2022/04/21 695 710 695 705 92,100
2022/04/20 684 695 680 690 71,900
2022/04/19 675 679 673 676 39,400
2022/04/18 673 678 667 678 66,600
2022/04/15 676 678 669 677 37,300
2022/04/14 676 678 671 677 61,000
2022/04/13 673 680 671 676 60,100
2022/04/12 680 698 673 673 151,500
2022/04/11 665 670 657 670 128,900
2022/04/08 672 676 662 667 107,800
2022/04/07 677 682 668 668 113,500
2022/04/06 705 705 685 687 84,900
2022/04/05 724 724 708 711 61,400
2022/04/04 720 721 713 716 61,200
2022/04/01 716 724 706 711 126,900
2022/03/31 714 736 714 723 163,200
2022/03/30 720 728 710 721 128,100
2022/03/29 713 715 702 710 84,100
2022/03/28 717 722 705 709 67,600
2022/03/25 715 720 702 715 92,500
2022/03/24 694 713 688 710 108,000
2022/03/23 685 712 680 703 152,800
2022/03/22 667 692 664 673 234,400
2022/03/18 656 660 631 657 1,055,100
2022/03/17 660 664 650 650 275,600
2022/03/16 660 665 646 648 190,800
2022/03/15 659 670 653 660 126,300
2022/03/14 666 671 657 659 111,300
2022/03/11 670 678 652 664 164,100
2022/03/10 680 689 671 689 138,500
2022/03/09 698 698 655 655 313,500
2022/03/08 724 738 691 700 178,300
2022/03/07 752 765 729 735 197,300
2022/03/04 760 771 752 764 195,500
2022/03/03 777 779 761 762 136,500
2022/03/02 785 795 766 766 178,900
2022/03/01 799 802 788 792 161,700
2022/02/28 775 800 770 794 208,500
2022/02/25 765 773 758 767 123,800
2022/02/24 763 768 742 760 137,100
2022/02/22 767 779 763 770 104,700
2022/02/21 784 788 772 773 94,600
2022/02/18 793 800 788 798 66,400
2022/02/17 800 807 789 799 67,900
2022/02/16 820 823 800 800 62,500
2022/02/15 816 824 811 812 115,800
2022/02/14 788 819 783 816 175,700
2022/02/10 801 802 788 799 113,500
2022/02/09 796 809 786 786 68,000
2022/02/08 801 815 789 790 79,800
2022/02/07 809 821 806 806 130,300
2022/02/04 782 822 772 816 174,600
2022/02/03 768 788 757 781 155,400
2022/02/02 746 783 745 783 335,100
2022/02/01 731 744 691 742 259,800
2022/01/31 722 737 718 737 61,000
2022/01/28 706 727 705 722 103,100
2022/01/27 729 734 694 699 157,900
2022/01/26 744 744 724 724 56,200
2022/01/25 749 749 729 737 48,900
2022/01/24 730 751 729 748 75,000
2022/01/21 730 740 722 738 94,100
2022/01/20 714 744 711 738 111,600
2022/01/19 730 738 718 719 150,000
2022/01/18 756 756 736 738 64,700
2022/01/17 754 761 750 752 43,700
2022/01/14 747 755 743 753 83,700
2022/01/13 745 755 742 752 49,500
2022/01/12 740 758 740 753 63,200
2022/01/11 740 743 731 736 94,300
2022/01/07 753 764 740 741 71,900
2022/01/06 762 764 752 757 123,900
2022/01/05 755 765 749 762 96,500
2022/01/04 743 754 740 750 112,800

このページの先頭へ