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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,564 | 1,584 | 1,555 | 1,564 | 169,000 |
| 2024/12/27 | 1,542 | 1,580 | 1,542 | 1,560 | 247,900 |
| 2024/12/26 | 1,516 | 1,544 | 1,507 | 1,527 | 193,000 |
| 2024/12/25 | 1,506 | 1,524 | 1,498 | 1,524 | 137,300 |
| 2024/12/24 | 1,540 | 1,540 | 1,500 | 1,503 | 109,200 |
| 2024/12/23 | 1,495 | 1,537 | 1,486 | 1,537 | 209,900 |
| 2024/12/20 | 1,486 | 1,503 | 1,477 | 1,488 | 284,300 |
| 2024/12/19 | 1,480 | 1,498 | 1,467 | 1,487 | 245,000 |
| 2024/12/18 | 1,553 | 1,560 | 1,509 | 1,517 | 263,600 |
| 2024/12/17 | 1,569 | 1,592 | 1,558 | 1,565 | 378,100 |
| 2024/12/16 | 1,528 | 1,584 | 1,517 | 1,568 | 510,800 |
| 2024/12/13 | 1,456 | 1,527 | 1,453 | 1,522 | 543,200 |
| 2024/12/12 | 1,480 | 1,486 | 1,457 | 1,462 | 310,700 |
| 2024/12/11 | 1,451 | 1,473 | 1,437 | 1,468 | 205,200 |
| 2024/12/10 | 1,500 | 1,509 | 1,451 | 1,458 | 370,600 |
| 2024/12/09 | 1,463 | 1,490 | 1,463 | 1,481 | 304,100 |
| 2024/12/06 | 1,445 | 1,468 | 1,442 | 1,455 | 256,400 |
| 2024/12/05 | 1,430 | 1,451 | 1,419 | 1,445 | 320,900 |
| 2024/12/04 | 1,452 | 1,461 | 1,402 | 1,412 | 411,100 |
| 2024/12/03 | 1,444 | 1,464 | 1,441 | 1,452 | 228,200 |
| 2024/12/02 | 1,433 | 1,453 | 1,431 | 1,441 | 178,900 |
| 2024/11/29 | 1,444 | 1,460 | 1,430 | 1,448 | 180,600 |
| 2024/11/28 | 1,428 | 1,463 | 1,422 | 1,448 | 430,500 |
| 2024/11/27 | 1,460 | 1,465 | 1,423 | 1,437 | 429,100 |
| 2024/11/26 | 1,453 | 1,468 | 1,431 | 1,460 | 607,400 |
| 2024/11/25 | 1,516 | 1,518 | 1,473 | 1,474 | 905,600 |
| 2024/11/22 | 1,505 | 1,542 | 1,486 | 1,511 | 1,299,500 |
| 2024/11/21 | 1,600 | 1,600 | 1,464 | 1,475 | 3,304,700 |
| 2024/11/20 | 1,746 | 1,821 | 1,732 | 1,819 | 263,500 |
| 2024/11/19 | 1,696 | 1,745 | 1,691 | 1,738 | 263,000 |
| 2024/11/18 | 1,795 | 1,811 | 1,701 | 1,718 | 362,100 |
| 2024/11/15 | 1,850 | 1,859 | 1,801 | 1,811 | 225,100 |
| 2024/11/14 | 1,756 | 1,862 | 1,756 | 1,818 | 297,800 |
| 2024/11/13 | 1,705 | 1,776 | 1,696 | 1,766 | 542,400 |
| 2024/11/12 | 1,919 | 1,927 | 1,752 | 1,785 | 1,104,200 |
| 2024/11/11 | 1,863 | 1,920 | 1,851 | 1,872 | 592,000 |
| 2024/11/08 | 1,863 | 1,876 | 1,839 | 1,871 | 421,500 |
| 2024/11/07 | 1,791 | 1,840 | 1,770 | 1,836 | 240,300 |
| 2024/11/06 | 1,770 | 1,799 | 1,762 | 1,780 | 127,300 |
| 2024/11/05 | 1,730 | 1,781 | 1,728 | 1,780 | 150,400 |
| 2024/11/01 | 1,717 | 1,734 | 1,707 | 1,714 | 173,300 |
| 2024/10/31 | 1,742 | 1,772 | 1,723 | 1,745 | 193,300 |
| 2024/10/30 | 1,791 | 1,834 | 1,775 | 1,775 | 669,800 |
| 2024/10/29 | 1,752 | 1,779 | 1,744 | 1,768 | 144,600 |
| 2024/10/28 | 1,745 | 1,778 | 1,730 | 1,740 | 164,400 |
| 2024/10/25 | 1,747 | 1,759 | 1,706 | 1,721 | 119,100 |
| 2024/10/24 | 1,724 | 1,761 | 1,719 | 1,754 | 95,100 |
| 2024/10/23 | 1,757 | 1,763 | 1,713 | 1,750 | 238,600 |
| 2024/10/22 | 1,793 | 1,814 | 1,781 | 1,787 | 92,100 |
| 2024/10/21 | 1,834 | 1,845 | 1,796 | 1,807 | 81,800 |
| 2024/10/18 | 1,831 | 1,852 | 1,821 | 1,840 | 101,800 |
| 2024/10/17 | 1,841 | 1,841 | 1,818 | 1,823 | 77,700 |
| 2024/10/16 | 1,775 | 1,835 | 1,768 | 1,829 | 197,000 |
| 2024/10/15 | 1,839 | 1,839 | 1,793 | 1,801 | 186,300 |
| 2024/10/11 | 1,831 | 1,848 | 1,808 | 1,824 | 116,300 |
| 2024/10/10 | 1,876 | 1,877 | 1,823 | 1,835 | 175,900 |
| 2024/10/09 | 1,892 | 1,900 | 1,845 | 1,858 | 233,100 |
| 2024/10/08 | 1,865 | 1,900 | 1,860 | 1,875 | 136,700 |
| 2024/10/07 | 1,905 | 1,925 | 1,880 | 1,892 | 168,300 |
| 2024/10/04 | 1,852 | 1,884 | 1,850 | 1,865 | 205,900 |
| 2024/10/03 | 1,873 | 1,913 | 1,846 | 1,846 | 258,200 |
| 2024/10/02 | 1,850 | 1,875 | 1,790 | 1,793 | 187,200 |
| 2024/10/01 | 1,822 | 1,898 | 1,822 | 1,885 | 181,300 |
| 2024/09/30 | 1,841 | 1,875 | 1,806 | 1,814 | 232,600 |
| 2024/09/27 | 1,907 | 1,946 | 1,892 | 1,944 | 232,700 |
| 2024/09/26 | 1,900 | 1,959 | 1,889 | 1,909 | 428,900 |
| 2024/09/25 | 1,796 | 1,846 | 1,784 | 1,840 | 267,100 |
| 2024/09/24 | 1,824 | 1,839 | 1,795 | 1,798 | 206,500 |
| 2024/09/20 | 1,814 | 1,840 | 1,770 | 1,791 | 323,500 |
| 2024/09/19 | 1,770 | 1,813 | 1,763 | 1,785 | 300,500 |
| 2024/09/18 | 1,704 | 1,742 | 1,701 | 1,737 | 238,600 |
| 2024/09/17 | 1,662 | 1,678 | 1,614 | 1,652 | 191,900 |
| 2024/09/13 | 1,660 | 1,679 | 1,629 | 1,636 | 170,100 |
| 2024/09/12 | 1,674 | 1,705 | 1,642 | 1,661 | 235,000 |
| 2024/09/11 | 1,578 | 1,636 | 1,571 | 1,587 | 224,400 |
| 2024/09/10 | 1,621 | 1,621 | 1,572 | 1,576 | 183,700 |
| 2024/09/09 | 1,536 | 1,588 | 1,527 | 1,583 | 163,000 |
| 2024/09/06 | 1,617 | 1,627 | 1,558 | 1,576 | 213,000 |
| 2024/09/05 | 1,620 | 1,639 | 1,571 | 1,584 | 217,500 |
| 2024/09/04 | 1,650 | 1,686 | 1,617 | 1,626 | 278,200 |
| 2024/09/03 | 1,684 | 1,719 | 1,683 | 1,708 | 148,300 |
| 2024/09/02 | 1,696 | 1,728 | 1,663 | 1,683 | 250,000 |
| 2024/08/30 | 1,565 | 1,636 | 1,565 | 1,636 | 216,200 |
| 2024/08/29 | 1,541 | 1,562 | 1,525 | 1,556 | 133,700 |
| 2024/08/28 | 1,535 | 1,538 | 1,497 | 1,538 | 123,200 |
| 2024/08/27 | 1,513 | 1,549 | 1,503 | 1,548 | 138,100 |
| 2024/08/26 | 1,505 | 1,512 | 1,472 | 1,503 | 184,300 |
| 2024/08/23 | 1,494 | 1,539 | 1,489 | 1,539 | 147,900 |
| 2024/08/22 | 1,550 | 1,550 | 1,503 | 1,519 | 156,700 |
| 2024/08/21 | 1,575 | 1,575 | 1,521 | 1,540 | 262,100 |
| 2024/08/20 | 1,600 | 1,632 | 1,598 | 1,611 | 245,900 |
| 2024/08/19 | 1,579 | 1,580 | 1,538 | 1,538 | 203,300 |
| 2024/08/16 | 1,535 | 1,582 | 1,513 | 1,579 | 341,000 |
| 2024/08/15 | 1,415 | 1,488 | 1,391 | 1,454 | 276,100 |
| 2024/08/14 | 1,435 | 1,446 | 1,414 | 1,442 | 180,400 |
| 2024/08/13 | 1,348 | 1,449 | 1,348 | 1,442 | 250,000 |
| 2024/08/09 | 1,470 | 1,480 | 1,313 | 1,344 | 754,900 |
| 2024/08/08 | 1,367 | 1,422 | 1,347 | 1,374 | 398,600 |
| 2024/08/07 | 1,335 | 1,439 | 1,318 | 1,417 | 226,800 |
| 2024/08/06 | 1,326 | 1,375 | 1,289 | 1,336 | 254,400 |
| 2024/08/05 | 1,344 | 1,352 | 1,234 | 1,252 | 349,900 |
| 2024/08/02 | 1,516 | 1,525 | 1,464 | 1,464 | 236,500 |
| 2024/08/01 | 1,619 | 1,627 | 1,527 | 1,549 | 187,000 |
| 2024/07/31 | 1,606 | 1,636 | 1,594 | 1,636 | 103,700 |
| 2024/07/30 | 1,628 | 1,632 | 1,588 | 1,612 | 120,400 |
| 2024/07/29 | 1,610 | 1,637 | 1,595 | 1,625 | 121,300 |
| 2024/07/26 | 1,574 | 1,604 | 1,553 | 1,570 | 137,900 |
| 2024/07/25 | 1,633 | 1,657 | 1,586 | 1,594 | 221,900 |
| 2024/07/24 | 1,714 | 1,722 | 1,678 | 1,687 | 115,700 |
| 2024/07/23 | 1,721 | 1,749 | 1,711 | 1,723 | 96,100 |
| 2024/07/22 | 1,777 | 1,777 | 1,717 | 1,722 | 135,800 |
| 2024/07/19 | 1,762 | 1,797 | 1,760 | 1,786 | 108,900 |
| 2024/07/18 | 1,773 | 1,806 | 1,766 | 1,770 | 140,400 |
| 2024/07/17 | 1,860 | 1,910 | 1,826 | 1,829 | 313,400 |
| 2024/07/16 | 1,787 | 1,858 | 1,782 | 1,837 | 326,500 |
| 2024/07/12 | 1,789 | 1,824 | 1,757 | 1,767 | 181,500 |
| 2024/07/11 | 1,809 | 1,831 | 1,788 | 1,803 | 189,100 |
| 2024/07/10 | 1,735 | 1,783 | 1,716 | 1,769 | 261,900 |
| 2024/07/09 | 1,679 | 1,790 | 1,670 | 1,773 | 358,900 |
| 2024/07/08 | 1,673 | 1,690 | 1,648 | 1,665 | 160,000 |
| 2024/07/05 | 1,712 | 1,712 | 1,660 | 1,670 | 203,300 |
| 2024/07/04 | 1,699 | 1,713 | 1,672 | 1,712 | 221,100 |
| 2024/07/03 | 1,708 | 1,721 | 1,668 | 1,672 | 167,400 |
| 2024/07/02 | 1,711 | 1,740 | 1,685 | 1,709 | 209,100 |
| 2024/07/01 | 1,800 | 1,810 | 1,686 | 1,716 | 379,000 |
| 2024/06/28 | 1,785 | 1,825 | 1,759 | 1,802 | 248,800 |
| 2024/06/27 | 1,751 | 1,803 | 1,743 | 1,785 | 164,200 |
| 2024/06/26 | 1,795 | 1,812 | 1,753 | 1,776 | 179,600 |
| 2024/06/25 | 1,772 | 1,796 | 1,759 | 1,782 | 139,600 |
| 2024/06/24 | 1,729 | 1,785 | 1,721 | 1,769 | 185,400 |
| 2024/06/21 | 1,778 | 1,803 | 1,737 | 1,751 | 342,400 |
| 2024/06/20 | 1,766 | 1,789 | 1,743 | 1,770 | 161,800 |
| 2024/06/19 | 1,831 | 1,849 | 1,752 | 1,760 | 243,300 |
| 2024/06/18 | 1,782 | 1,818 | 1,775 | 1,811 | 231,400 |
| 2024/06/17 | 1,786 | 1,799 | 1,765 | 1,784 | 337,500 |
| 2024/06/14 | 1,704 | 1,856 | 1,675 | 1,847 | 464,700 |
| 2024/06/13 | 1,787 | 1,819 | 1,719 | 1,726 | 377,500 |
| 2024/06/12 | 1,753 | 1,810 | 1,751 | 1,789 | 458,700 |
| 2024/06/11 | 1,700 | 1,762 | 1,697 | 1,743 | 251,900 |
| 2024/06/10 | 1,667 | 1,717 | 1,651 | 1,708 | 213,800 |
| 2024/06/07 | 1,717 | 1,730 | 1,677 | 1,694 | 271,100 |
| 2024/06/06 | 1,706 | 1,706 | 1,636 | 1,643 | 273,700 |
| 2024/06/05 | 1,637 | 1,678 | 1,601 | 1,678 | 511,600 |
| 2024/06/04 | 1,679 | 1,703 | 1,649 | 1,660 | 340,900 |
| 2024/06/03 | 1,745 | 1,750 | 1,645 | 1,681 | 790,200 |
| 2024/05/31 | 1,690 | 1,754 | 1,690 | 1,751 | 615,800 |
| 2024/05/30 | 1,622 | 1,690 | 1,603 | 1,680 | 780,800 |
| 2024/05/29 | 1,581 | 1,636 | 1,576 | 1,601 | 563,700 |
| 2024/05/28 | 1,490 | 1,596 | 1,490 | 1,571 | 647,300 |
| 2024/05/27 | 1,443 | 1,514 | 1,443 | 1,481 | 513,700 |
| 2024/05/24 | 1,363 | 1,461 | 1,363 | 1,450 | 623,300 |
| 2024/05/23 | 1,358 | 1,394 | 1,348 | 1,370 | 280,500 |
| 2024/05/22 | 1,333 | 1,358 | 1,322 | 1,342 | 185,400 |
| 2024/05/21 | 1,348 | 1,364 | 1,333 | 1,336 | 255,700 |
| 2024/05/20 | 1,349 | 1,386 | 1,343 | 1,364 | 300,800 |
| 2024/05/17 | 1,332 | 1,390 | 1,318 | 1,355 | 544,600 |
| 2024/05/16 | 1,275 | 1,370 | 1,266 | 1,342 | 1,341,800 |
| 2024/05/15 | 1,238 | 1,244 | 1,217 | 1,226 | 266,800 |
| 2024/05/14 | 1,197 | 1,208 | 1,186 | 1,208 | 178,000 |
| 2024/05/13 | 1,205 | 1,207 | 1,174 | 1,190 | 267,200 |
| 2024/05/10 | 1,233 | 1,240 | 1,206 | 1,210 | 216,800 |
| 2024/05/09 | 1,254 | 1,254 | 1,228 | 1,238 | 175,200 |
| 2024/05/08 | 1,248 | 1,261 | 1,248 | 1,251 | 108,000 |
| 2024/05/07 | 1,260 | 1,260 | 1,243 | 1,253 | 148,100 |
| 2024/05/02 | 1,230 | 1,247 | 1,224 | 1,238 | 84,900 |
| 2024/05/01 | 1,248 | 1,256 | 1,228 | 1,230 | 93,100 |
| 2024/04/30 | 1,247 | 1,268 | 1,241 | 1,257 | 116,900 |
| 2024/04/26 | 1,246 | 1,257 | 1,229 | 1,246 | 122,200 |
| 2024/04/25 | 1,240 | 1,256 | 1,231 | 1,235 | 98,500 |
| 2024/04/24 | 1,240 | 1,255 | 1,230 | 1,239 | 180,500 |
| 2024/04/23 | 1,238 | 1,239 | 1,216 | 1,223 | 148,100 |
| 2024/04/22 | 1,191 | 1,227 | 1,179 | 1,227 | 263,000 |
| 2024/04/19 | 1,172 | 1,189 | 1,140 | 1,168 | 199,100 |
| 2024/04/18 | 1,170 | 1,197 | 1,156 | 1,191 | 125,800 |
| 2024/04/17 | 1,211 | 1,216 | 1,168 | 1,176 | 171,700 |
| 2024/04/16 | 1,262 | 1,262 | 1,208 | 1,213 | 265,000 |
| 2024/04/15 | 1,244 | 1,266 | 1,241 | 1,265 | 93,500 |
| 2024/04/12 | 1,255 | 1,264 | 1,239 | 1,250 | 179,900 |
| 2024/04/11 | 1,238 | 1,273 | 1,238 | 1,251 | 141,200 |
| 2024/04/10 | 1,263 | 1,298 | 1,255 | 1,268 | 178,800 |
| 2024/04/09 | 1,227 | 1,266 | 1,227 | 1,266 | 199,700 |
| 2024/04/08 | 1,243 | 1,251 | 1,221 | 1,225 | 187,600 |
| 2024/04/05 | 1,215 | 1,229 | 1,203 | 1,214 | 147,200 |
| 2024/04/04 | 1,226 | 1,237 | 1,212 | 1,233 | 206,200 |
| 2024/04/03 | 1,220 | 1,233 | 1,195 | 1,212 | 167,300 |
| 2024/04/02 | 1,260 | 1,265 | 1,228 | 1,228 | 173,200 |
| 2024/04/01 | 1,265 | 1,265 | 1,236 | 1,251 | 185,700 |
| 2024/03/29 | 1,225 | 1,267 | 1,214 | 1,265 | 232,500 |
| 2024/03/28 | 1,211 | 1,255 | 1,205 | 1,226 | 201,600 |
| 2024/03/27 | 1,201 | 1,221 | 1,192 | 1,203 | 240,600 |
| 2024/03/26 | 1,193 | 1,211 | 1,188 | 1,202 | 126,700 |
| 2024/03/25 | 1,241 | 1,241 | 1,201 | 1,208 | 275,400 |
| 2024/03/22 | 1,241 | 1,278 | 1,230 | 1,240 | 427,800 |
| 2024/03/21 | 1,185 | 1,253 | 1,182 | 1,242 | 545,700 |
| 2024/03/19 | 1,154 | 1,174 | 1,147 | 1,171 | 156,800 |
| 2024/03/18 | 1,149 | 1,157 | 1,137 | 1,143 | 155,800 |
| 2024/03/15 | 1,125 | 1,140 | 1,120 | 1,138 | 148,600 |
| 2024/03/14 | 1,118 | 1,128 | 1,102 | 1,123 | 223,600 |
| 2024/03/13 | 1,150 | 1,157 | 1,115 | 1,124 | 302,900 |
| 2024/03/12 | 1,132 | 1,162 | 1,122 | 1,157 | 219,200 |
| 2024/03/11 | 1,180 | 1,180 | 1,127 | 1,139 | 318,200 |
| 2024/03/08 | 1,201 | 1,228 | 1,196 | 1,210 | 139,300 |
| 2024/03/07 | 1,222 | 1,236 | 1,201 | 1,213 | 195,200 |
| 2024/03/06 | 1,164 | 1,211 | 1,164 | 1,204 | 184,500 |
| 2024/03/05 | 1,155 | 1,188 | 1,146 | 1,184 | 166,600 |
| 2024/03/04 | 1,178 | 1,184 | 1,156 | 1,162 | 332,400 |
| 2024/03/01 | 1,205 | 1,205 | 1,158 | 1,190 | 375,200 |
| 2024/02/29 | 1,188 | 1,207 | 1,160 | 1,200 | 378,000 |
| 2024/02/28 | 1,170 | 1,183 | 1,158 | 1,176 | 209,000 |
| 2024/02/27 | 1,138 | 1,184 | 1,138 | 1,155 | 351,500 |
| 2024/02/26 | 1,095 | 1,152 | 1,089 | 1,140 | 389,300 |
| 2024/02/22 | 1,079 | 1,090 | 1,074 | 1,081 | 155,900 |
| 2024/02/21 | 1,088 | 1,092 | 1,073 | 1,075 | 189,900 |
| 2024/02/20 | 1,121 | 1,121 | 1,080 | 1,088 | 336,000 |
| 2024/02/19 | 1,104 | 1,130 | 1,100 | 1,126 | 221,000 |
| 2024/02/16 | 1,072 | 1,104 | 1,061 | 1,085 | 300,100 |
| 2024/02/15 | 1,184 | 1,184 | 1,081 | 1,081 | 591,900 |
| 2024/02/14 | 1,164 | 1,167 | 1,106 | 1,121 | 330,200 |
| 2024/02/13 | 1,132 | 1,156 | 1,131 | 1,155 | 286,700 |
| 2024/02/09 | 1,128 | 1,138 | 1,119 | 1,129 | 119,800 |
| 2024/02/08 | 1,148 | 1,149 | 1,114 | 1,131 | 162,300 |
| 2024/02/07 | 1,120 | 1,139 | 1,112 | 1,131 | 152,000 |
| 2024/02/06 | 1,124 | 1,130 | 1,112 | 1,125 | 133,400 |
| 2024/02/05 | 1,110 | 1,131 | 1,106 | 1,123 | 125,000 |
| 2024/02/02 | 1,086 | 1,107 | 1,081 | 1,103 | 142,300 |
| 2024/02/01 | 1,095 | 1,097 | 1,083 | 1,085 | 116,400 |
| 2024/01/31 | 1,102 | 1,102 | 1,080 | 1,094 | 103,300 |
| 2024/01/30 | 1,112 | 1,121 | 1,093 | 1,102 | 140,800 |
| 2024/01/29 | 1,098 | 1,102 | 1,091 | 1,102 | 95,000 |
| 2024/01/26 | 1,112 | 1,117 | 1,089 | 1,089 | 121,700 |
| 2024/01/25 | 1,113 | 1,129 | 1,110 | 1,119 | 109,500 |
| 2024/01/24 | 1,122 | 1,130 | 1,111 | 1,117 | 125,200 |
| 2024/01/23 | 1,149 | 1,150 | 1,109 | 1,114 | 203,400 |
| 2024/01/22 | 1,137 | 1,150 | 1,110 | 1,149 | 284,600 |
| 2024/01/19 | 1,099 | 1,132 | 1,085 | 1,112 | 685,800 |
| 2024/01/18 | 1,023 | 1,033 | 1,021 | 1,026 | 91,700 |
| 2024/01/17 | 1,039 | 1,052 | 1,023 | 1,023 | 164,300 |
| 2024/01/16 | 1,055 | 1,059 | 1,043 | 1,045 | 113,100 |
| 2024/01/15 | 1,062 | 1,073 | 1,055 | 1,056 | 169,000 |
| 2024/01/12 | 1,085 | 1,091 | 1,061 | 1,064 | 238,200 |
| 2024/01/11 | 1,082 | 1,084 | 1,062 | 1,066 | 141,100 |
| 2024/01/10 | 1,060 | 1,087 | 1,060 | 1,072 | 221,700 |
| 2024/01/09 | 1,056 | 1,074 | 1,050 | 1,062 | 204,300 |
| 2024/01/05 | 1,060 | 1,066 | 1,045 | 1,047 | 138,100 |
| 2024/01/04 | 1,038 | 1,062 | 1,026 | 1,046 | 240,200 |