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
2023/12/29 1,040 1,059 1,032 1,051 227,900
2023/12/28 1,032 1,054 1,029 1,052 257,000
2023/12/27 1,029 1,044 1,022 1,029 197,000
2023/12/26 1,019 1,032 1,008 1,019 191,600
2023/12/25 1,017 1,030 998 1,026 231,800
2023/12/22 998 1,004 985 992 111,600
2023/12/21 990 1,005 986 991 128,300
2023/12/20 1,015 1,023 1,001 1,003 116,300
2023/12/19 995 1,007 983 1,003 144,900
2023/12/18 984 1,000 977 988 152,100
2023/12/15 991 997 983 986 144,800
2023/12/14 1,027 1,027 985 991 127,600
2023/12/13 1,020 1,030 1,004 1,014 140,400
2023/12/12 1,060 1,060 1,018 1,020 217,900
2023/12/11 1,077 1,077 1,030 1,030 218,500
2023/12/08 1,080 1,086 1,051 1,055 321,900
2023/12/07 1,115 1,117 1,094 1,096 153,100
2023/12/06 1,090 1,116 1,090 1,115 132,800
2023/12/05 1,110 1,122 1,090 1,090 153,800
2023/12/04 1,085 1,107 1,083 1,101 144,300
2023/12/01 1,116 1,117 1,077 1,085 239,900
2023/11/30 1,105 1,124 1,098 1,112 246,900
2023/11/29 1,107 1,119 1,090 1,114 209,700
2023/11/28 1,091 1,136 1,090 1,103 353,300
2023/11/27 1,126 1,130 1,105 1,107 251,700
2023/11/24 1,142 1,150 1,120 1,126 261,700
2023/11/22 1,124 1,149 1,105 1,142 369,000
2023/11/21 1,137 1,147 1,122 1,124 503,600
2023/11/20 1,135 1,176 1,128 1,145 481,700
2023/11/17 1,115 1,144 1,102 1,130 598,800
2023/11/16 1,056 1,097 1,007 1,096 1,246,600
2023/11/15 1,031 1,046 1,027 1,046 1,150,400
2023/11/14 910 910 885 896 302,700
2023/11/13 900 906 894 895 158,000
2023/11/10 892 899 887 897 88,400
2023/11/09 876 906 876 904 125,300
2023/11/08 895 899 863 875 243,900
2023/11/07 909 909 890 890 138,700
2023/11/06 908 918 905 906 200,600
2023/11/02 908 910 888 893 111,200
2023/11/01 906 908 890 898 174,000
2023/10/31 882 895 863 891 158,400
2023/10/30 886 886 866 873 542,100
2023/10/27 888 899 883 894 132,000
2023/10/26 908 909 882 885 393,800
2023/10/25 958 958 929 930 179,800
2023/10/24 934 964 928 958 196,800
2023/10/23 931 942 922 934 161,800
2023/10/20 953 953 937 948 136,100
2023/10/19 970 973 957 959 92,800
2023/10/18 972 983 966 979 100,100
2023/10/17 978 995 967 977 159,300
2023/10/16 969 969 949 964 232,000
2023/10/13 1,006 1,012 980 985 207,200
2023/10/12 996 1,012 985 1,009 174,600
2023/10/11 1,018 1,018 986 986 202,400
2023/10/10 1,003 1,030 997 1,021 276,000
2023/10/06 969 996 963 993 216,700
2023/10/05 961 977 951 965 359,800
2023/10/04 974 979 940 952 286,500
2023/10/03 993 1,007 988 989 292,700
2023/10/02 1,000 1,018 990 990 201,100
2023/09/29 987 1,016 984 991 193,700
2023/09/28 998 1,016 983 987 160,700
2023/09/27 984 1,008 970 1,005 219,800
2023/09/26 996 1,006 989 996 270,500
2023/09/25 962 990 951 989 182,500
2023/09/22 941 958 936 952 141,700
2023/09/21 955 971 949 956 137,400
2023/09/20 985 985 955 955 214,400
2023/09/19 970 982 963 977 255,200
2023/09/15 960 990 950 983 533,700
2023/09/14 935 962 931 954 212,500
2023/09/13 941 953 926 934 202,300
2023/09/12 943 965 937 944 326,500
2023/09/11 917 948 915 928 318,600
2023/09/08 891 920 888 906 371,900
2023/09/07 902 902 882 882 124,300
2023/09/06 903 910 900 900 69,400
2023/09/05 911 916 900 903 80,400
2023/09/04 907 911 903 911 94,400
2023/09/01 908 909 900 907 64,800
2023/08/31 900 910 897 901 121,500
2023/08/30 909 915 906 909 71,700
2023/08/29 912 912 901 905 82,100
2023/08/28 907 913 902 905 83,300
2023/08/25 891 897 886 895 77,800
2023/08/24 899 915 899 903 144,000
2023/08/23 873 892 872 892 108,600
2023/08/22 871 877 865 873 83,000
2023/08/21 875 875 865 865 99,100
2023/08/18 873 882 864 869 171,600
2023/08/17 867 887 867 885 168,300
2023/08/16 876 881 860 867 143,500
2023/08/15 896 897 875 880 157,600
2023/08/14 897 897 874 877 221,100
2023/08/10 867 919 861 906 759,900
2023/08/09 860 863 840 856 352,300
2023/08/08 884 886 863 869 275,600
2023/08/07 866 880 859 880 179,700
2023/08/04 872 878 867 871 134,400
2023/08/03 888 888 872 875 212,700
2023/08/02 900 915 892 896 235,300
2023/08/01 905 908 899 901 121,400
2023/07/31 912 914 903 904 82,500
2023/07/28 905 909 892 901 196,700
2023/07/27 912 919 908 919 105,100
2023/07/26 924 924 911 920 113,400
2023/07/25 922 935 919 924 127,500
2023/07/24 920 930 919 922 90,900
2023/07/21 923 928 916 916 72,500
2023/07/20 937 939 923 925 73,100
2023/07/19 935 946 925 936 118,200
2023/07/18 910 931 910 927 86,000
2023/07/14 926 926 907 914 104,800
2023/07/13 916 931 912 923 86,100
2023/07/12 927 927 908 908 118,800
2023/07/11 920 935 914 916 99,100
2023/07/10 925 931 911 911 111,100
2023/07/07 946 948 925 925 121,600
2023/07/06 956 959 926 953 151,900
2023/07/05 966 975 958 963 172,600
2023/07/04 953 972 946 966 207,500
2023/07/03 944 954 941 946 288,100
2023/06/30 924 939 915 934 197,900
2023/06/29 925 939 922 922 121,400
2023/06/28 892 924 892 920 216,400
2023/06/27 897 901 886 892 205,900
2023/06/26 898 902 887 891 301,600
2023/06/23 915 919 897 900 267,600
2023/06/22 912 925 910 912 222,300
2023/06/21 907 919 902 914 175,300
2023/06/20 918 926 909 919 187,100
2023/06/19 918 928 915 926 218,700
2023/06/16 916 924 907 916 337,000
2023/06/15 929 933 918 922 336,800
2023/06/14 940 951 917 944 541,300
2023/06/13 939 941 914 934 263,700
2023/06/12 950 954 937 947 254,600
2023/06/09 958 958 935 941 241,100
2023/06/08 971 971 944 956 281,900
2023/06/07 1,000 1,015 973 975 223,300
2023/06/06 981 1,008 975 994 297,200
2023/06/05 984 994 973 993 190,500
2023/06/02 964 996 964 969 242,600
2023/06/01 949 974 938 952 223,600
2023/05/31 953 972 942 949 209,100
2023/05/30 986 990 959 964 275,000
2023/05/29 1,010 1,010 982 991 260,300
2023/05/26 1,012 1,028 1,000 1,001 114,200
2023/05/25 1,015 1,024 1,007 1,010 109,300
2023/05/24 1,035 1,047 1,023 1,030 154,100
2023/05/23 1,075 1,075 1,047 1,051 215,500
2023/05/22 1,103 1,103 1,075 1,078 206,500
2023/05/19 1,153 1,176 1,111 1,117 203,000
2023/05/18 1,195 1,200 1,130 1,142 303,200
2023/05/17 1,103 1,188 1,103 1,185 427,300
2023/05/16 1,074 1,102 1,064 1,095 297,900
2023/05/15 1,040 1,067 1,008 1,054 356,500
2023/05/12 1,101 1,107 1,001 1,043 1,141,500
2023/05/11 1,225 1,230 1,184 1,191 277,200
2023/05/10 1,243 1,243 1,206 1,232 262,300
2023/05/09 1,249 1,271 1,219 1,259 302,300
2023/05/08 1,185 1,243 1,185 1,230 410,500
2023/05/02 1,161 1,200 1,160 1,185 278,400
2023/05/01 1,147 1,162 1,139 1,161 79,300
2023/04/28 1,116 1,137 1,095 1,129 115,800
2023/04/27 1,103 1,118 1,096 1,101 96,100
2023/04/26 1,116 1,119 1,094 1,116 150,200
2023/04/25 1,162 1,167 1,132 1,136 85,000
2023/04/24 1,172 1,172 1,136 1,155 80,700
2023/04/21 1,153 1,183 1,145 1,163 78,100
2023/04/20 1,171 1,186 1,155 1,158 75,700
2023/04/19 1,168 1,199 1,160 1,184 76,600
2023/04/18 1,200 1,209 1,164 1,172 102,900
2023/04/17 1,203 1,209 1,170 1,196 77,500
2023/04/14 1,236 1,245 1,192 1,196 151,000
2023/04/13 1,199 1,235 1,198 1,216 166,400
2023/04/12 1,180 1,213 1,168 1,211 208,900
2023/04/11 1,141 1,185 1,138 1,181 165,100
2023/04/10 1,104 1,133 1,104 1,129 60,900
2023/04/07 1,131 1,133 1,101 1,104 65,100
2023/04/06 1,107 1,136 1,107 1,118 112,800
2023/04/05 1,106 1,135 1,097 1,119 92,400
2023/04/04 1,135 1,150 1,115 1,125 102,400
2023/04/03 1,169 1,192 1,108 1,137 229,800
2023/03/31 1,160 1,179 1,142 1,150 159,200
2023/03/30 1,164 1,207 1,162 1,165 176,800
2023/03/29 1,133 1,156 1,114 1,151 208,500
2023/03/28 1,176 1,176 1,126 1,135 297,600
2023/03/27 1,176 1,185 1,154 1,176 198,000
2023/03/24 1,160 1,191 1,160 1,174 283,400
2023/03/23 1,101 1,174 1,097 1,157 393,300
2023/03/22 1,101 1,134 1,093 1,111 318,600
2023/03/20 1,081 1,106 1,072 1,090 308,400
2023/03/17 1,065 1,092 1,055 1,077 269,500
2023/03/16 1,029 1,059 1,019 1,057 306,600
2023/03/15 1,038 1,062 1,032 1,057 154,600
2023/03/14 1,026 1,043 1,000 1,008 103,900
2023/03/13 1,038 1,055 1,023 1,038 85,300
2023/03/10 1,065 1,067 1,035 1,038 112,900
2023/03/09 1,064 1,084 1,049 1,078 128,300
2023/03/08 1,030 1,061 1,024 1,058 146,000
2023/03/07 1,042 1,042 1,024 1,029 72,500
2023/03/06 1,029 1,044 1,022 1,038 122,000
2023/03/03 1,056 1,061 1,016 1,028 170,100
2023/03/02 1,062 1,069 1,033 1,048 180,900
2023/03/01 1,017 1,082 1,017 1,063 525,600
2023/02/28 1,011 1,024 990 1,010 216,000
2023/02/27 977 1,015 976 1,007 298,000
2023/02/24 971 980 960 978 192,200
2023/02/22 981 990 961 963 175,700
2023/02/21 947 985 941 981 215,900
2023/02/20 947 963 924 947 248,800
2023/02/17 875 947 870 947 500,800
2023/02/16 872 882 857 880 300,400
2023/02/15 971 972 870 870 620,500
2023/02/14 965 986 957 986 126,900
2023/02/13 965 965 953 957 100,200
2023/02/10 968 981 965 969 82,500
2023/02/09 973 986 967 980 97,700
2023/02/08 979 997 971 980 170,900
2023/02/07 965 981 960 980 160,800
2023/02/06 985 991 962 966 162,100
2023/02/03 959 984 959 983 119,900
2023/02/02 971 971 955 965 58,900
2023/02/01 953 973 948 966 84,100
2023/01/31 945 963 936 957 121,300
2023/01/30 959 967 935 936 122,000
2023/01/27 944 963 943 960 151,400
2023/01/26 943 947 931 941 127,600
2023/01/25 936 946 924 938 130,700
2023/01/24 948 948 936 938 109,500
2023/01/23 944 955 941 944 145,600
2023/01/20 943 945 921 938 121,900
2023/01/19 926 944 918 939 132,500
2023/01/18 940 947 927 935 100,400
2023/01/17 918 939 918 937 109,700
2023/01/16 900 921 898 916 124,100
2023/01/13 900 915 900 910 108,100
2023/01/12 898 914 897 904 99,000
2023/01/11 876 898 876 893 123,300
2023/01/10 870 875 863 872 101,100
2023/01/06 845 868 835 858 145,000
2023/01/05 828 838 824 836 86,600
2023/01/04 833 847 824 834 98,900

このページの先頭へ