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
2026/06/15 2,825 2,847 2,779 2,814 152,100
2026/06/12 2,818 2,827 2,741 2,775 225,100
2026/06/11 2,791 2,841 2,721 2,791 171,600
2026/06/10 2,879 2,882 2,781 2,811 232,900
2026/06/09 2,866 2,900 2,796 2,890 161,300
2026/06/08 2,800 2,887 2,747 2,825 358,300
2026/06/05 2,962 3,040 2,862 2,900 220,400
2026/06/04 2,927 3,055 2,927 3,010 272,000
2026/06/03 2,769 3,010 2,764 2,973 337,700
2026/06/02 2,748 2,756 2,640 2,756 206,500
2026/06/01 2,801 2,828 2,697 2,748 256,500
2026/05/29 2,860 2,902 2,834 2,851 175,600
2026/05/28 2,841 2,880 2,766 2,838 181,300
2026/05/27 2,846 2,869 2,770 2,824 168,800
2026/05/26 2,872 2,920 2,826 2,837 149,900
2026/05/25 2,819 2,909 2,769 2,890 263,500
2026/05/22 2,819 2,838 2,752 2,800 200,800
2026/05/21 2,799 2,845 2,790 2,814 227,700
2026/05/20 2,826 2,866 2,721 2,778 253,600
2026/05/19 2,864 2,938 2,837 2,869 340,700
2026/05/18 2,930 2,981 2,779 2,861 502,200
2026/05/15 2,971 2,978 2,867 2,947 179,300
2026/05/14 2,968 3,010 2,896 2,900 152,800
2026/05/13 2,961 3,000 2,925 2,983 129,700
2026/05/12 2,984 3,010 2,957 2,964 205,100
2026/05/11 2,938 2,995 2,931 2,961 260,800
2026/05/08 2,943 2,975 2,887 2,961 186,600
2026/05/07 3,065 3,090 2,874 2,929 399,000
2026/05/01 3,040 3,170 3,040 3,135 263,900
2026/04/30 2,994 3,015 2,955 2,990 155,900
2026/04/28 3,040 3,055 3,010 3,055 94,400
2026/04/27 3,110 3,140 2,973 3,040 223,100
2026/04/24 3,210 3,240 3,105 3,115 101,300
2026/04/23 3,255 3,305 3,190 3,235 158,900
2026/04/22 3,355 3,355 3,255 3,275 99,400
2026/04/21 3,355 3,395 3,330 3,335 94,300
2026/04/20 3,390 3,405 3,315 3,315 87,100
2026/04/17 3,435 3,440 3,365 3,385 82,100
2026/04/16 3,395 3,460 3,395 3,450 111,500
2026/04/15 3,470 3,500 3,390 3,410 128,000
2026/04/14 3,425 3,475 3,390 3,400 83,600
2026/04/13 3,375 3,445 3,360 3,395 107,500
2026/04/10 3,465 3,495 3,370 3,370 100,000
2026/04/09 3,460 3,490 3,415 3,430 116,900
2026/04/08 3,485 3,485 3,425 3,460 105,600
2026/04/07 3,430 3,460 3,355 3,370 138,700
2026/04/06 3,320 3,485 3,310 3,420 335,700
2026/04/03 3,200 3,305 3,180 3,290 207,900
2026/03/27 2,850 2,904 2,850 2,891 107,600
2026/03/26 2,938 2,946 2,862 2,890 93,500
2026/03/25 2,924 2,945 2,914 2,918 109,700
2026/03/24 2,911 2,915 2,816 2,864 129,500
2026/03/23 2,924 2,934 2,809 2,811 291,700
2026/03/19 3,000 3,020 2,953 2,974 136,700
2026/03/18 2,997 3,055 2,995 3,055 74,700
2026/03/17 2,976 3,010 2,946 2,956 78,200
2026/03/16 2,954 2,986 2,939 2,976 128,100
2026/03/13 2,998 3,020 2,976 2,998 136,800
2026/03/12 3,120 3,140 2,994 3,010 142,900
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