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
2026/03/11 3,065 3,165 3,065 3,085 146,400
2026/03/10 3,035 3,105 3,015 3,040 111,600
2026/03/09 2,880 2,978 2,880 2,966 371,500
2026/03/06 2,976 3,065 2,976 3,050 139,000
2026/03/05 3,025 3,110 3,005 3,040 123,200
2026/03/04 2,919 2,965 2,841 2,923 397,400
2026/03/03 3,145 3,165 2,966 2,969 160,000
2026/03/02 3,110 3,175 3,100 3,150 134,000
2026/02/27 3,060 3,150 3,030 3,130 271,700
2026/02/26 3,100 3,100 2,990 3,070 238,200
2026/02/25 3,125 3,145 3,065 3,095 145,100
2026/02/24 3,040 3,160 3,040 3,110 221,600
2026/02/20 3,045 3,065 2,959 2,993 294,000
2026/02/19 2,956 3,045 2,955 3,030 137,900
2026/02/18 2,982 3,015 2,949 2,972 272,600
2026/02/17 2,900 2,989 2,859 2,982 268,500
2026/02/16 2,878 2,947 2,835 2,889 402,300
2026/02/13 2,934 3,010 2,839 2,905 408,700
2026/02/12 3,100 3,100 2,929 2,951 554,000
2026/02/10 3,050 3,220 3,050 3,220 355,000
2026/02/09 3,100 3,120 3,050 3,085 199,600
2026/02/06 3,050 3,050 2,977 2,986 141,100
2026/02/05 2,952 3,065 2,931 3,035 242,400
2026/02/04 2,871 2,949 2,858 2,948 174,500
2026/02/03 2,777 2,884 2,771 2,871 185,800
2026/02/02 2,779 2,836 2,740 2,765 339,500
2026/01/30 2,714 2,802 2,682 2,767 557,800
2026/01/29 2,610 2,626 2,531 2,567 358,600
2026/01/28 2,694 2,710 2,606 2,632 311,700
2026/01/27 2,652 2,713 2,652 2,713 146,100
2026/01/26 2,682 2,700 2,648 2,687 278,900
2026/01/23 2,710 2,727 2,700 2,704 128,500
2026/01/22 2,691 2,730 2,650 2,725 308,100
2026/01/21 2,590 2,655 2,570 2,641 177,000
2026/01/20 2,665 2,675 2,627 2,627 218,000
2026/01/19 2,700 2,719 2,647 2,683 164,900
2026/01/16 2,659 2,705 2,656 2,692 222,900
2026/01/15 2,670 2,714 2,638 2,655 135,100
2026/01/14 2,664 2,710 2,659 2,696 151,600
2026/01/13 2,720 2,723 2,630 2,630 199,400
2026/01/09 2,644 2,705 2,644 2,682 210,300
2026/01/08 2,693 2,715 2,634 2,634 286,800
2026/01/07 2,695 2,715 2,680 2,715 244,800
2026/01/06 2,736 2,748 2,697 2,698 150,200
2026/01/05 2,719 2,730 2,691 2,706 185,500

このページの先頭へ