6794 フォスター電機(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,170 | 1,182 | 1,082 | 1,117 | 434,600 | 1,117 |
| 2025-04-03 | 1,235 | 1,236 | 1,210 | 1,227 | 331,600 | 1,227 |
| 2025-04-02 | 1,312 | 1,313 | 1,286 | 1,301 | 176,200 | 1,301 |
| 2025-04-01 | 1,298 | 1,320 | 1,297 | 1,297 | 185,300 | 1,297 |
| 2025-03-31 | 1,338 | 1,338 | 1,294 | 1,294 | 255,200 | 1,294 |
| 2025-03-28 | 1,360 | 1,374 | 1,352 | 1,355 | 163,200 | 1,355 |
| 2025-03-27 | 1,391 | 1,404 | 1,385 | 1,400 | 233,300 | 1,400 |
| 2025-03-26 | 1,408 | 1,411 | 1,393 | 1,406 | 136,800 | 1,406 |
| 2025-03-25 | 1,395 | 1,407 | 1,394 | 1,397 | 129,200 | 1,397 |
| 2025-03-24 | 1,400 | 1,400 | 1,377 | 1,384 | 168,900 | 1,384 |
| 2025-03-21 | 1,398 | 1,419 | 1,396 | 1,400 | 183,800 | 1,400 |
| 2025-03-19 | 1,401 | 1,422 | 1,397 | 1,399 | 187,400 | 1,399 |
| 2025-03-18 | 1,403 | 1,407 | 1,393 | 1,402 | 126,000 | 1,402 |
| 2025-03-17 | 1,385 | 1,402 | 1,372 | 1,395 | 274,200 | 1,395 |
| 2025-03-14 | 1,363 | 1,384 | 1,362 | 1,381 | 131,000 | 1,381 |
| 2025-03-13 | 1,387 | 1,396 | 1,374 | 1,379 | 172,300 | 1,379 |
| 2025-03-12 | 1,364 | 1,384 | 1,360 | 1,378 | 167,600 | 1,378 |
| 2025-03-11 | 1,360 | 1,374 | 1,338 | 1,373 | 272,800 | 1,373 |
| 2025-03-10 | 1,395 | 1,396 | 1,380 | 1,383 | 122,300 | 1,383 |
| 2025-03-07 | 1,381 | 1,391 | 1,377 | 1,391 | 173,600 | 1,391 |
| 2025-03-06 | 1,403 | 1,420 | 1,394 | 1,399 | 175,800 | 1,399 |
| 2025-03-05 | 1,388 | 1,407 | 1,384 | 1,396 | 123,800 | 1,396 |
| 2025-03-04 | 1,401 | 1,407 | 1,373 | 1,389 | 270,300 | 1,389 |
| 2025-03-03 | 1,441 | 1,443 | 1,402 | 1,427 | 152,800 | 1,427 |
| 2025-02-28 | 1,410 | 1,433 | 1,392 | 1,428 | 292,200 | 1,428 |
| 2025-02-27 | 1,429 | 1,430 | 1,401 | 1,423 | 276,900 | 1,423 |
| 2025-02-26 | 1,430 | 1,434 | 1,406 | 1,430 | 199,200 | 1,430 |
| 2025-02-25 | 1,464 | 1,481 | 1,444 | 1,444 | 191,200 | 1,444 |
| 2025-02-21 | 1,456 | 1,474 | 1,450 | 1,465 | 122,300 | 1,465 |
| 2025-02-20 | 1,486 | 1,491 | 1,474 | 1,476 | 145,400 | 1,476 |
| 2025-02-19 | 1,481 | 1,513 | 1,478 | 1,498 | 226,400 | 1,498 |
| 2025-02-18 | 1,500 | 1,509 | 1,491 | 1,508 | 170,700 | 1,508 |
| 2025-02-17 | 1,527 | 1,527 | 1,489 | 1,496 | 183,600 | 1,496 |
| 2025-02-14 | 1,520 | 1,528 | 1,503 | 1,527 | 194,700 | 1,527 |
| 2025-02-13 | 1,512 | 1,526 | 1,486 | 1,520 | 327,900 | 1,520 |
| 2025-02-12 | 1,500 | 1,525 | 1,450 | 1,515 | 957,800 | 1,515 |
| 2025-02-10 | 1,586 | 1,617 | 1,583 | 1,604 | 359,700 | 1,604 |
| 2025-02-07 | 1,550 | 1,581 | 1,536 | 1,577 | 185,700 | 1,577 |
| 2025-02-06 | 1,511 | 1,556 | 1,511 | 1,554 | 161,200 | 1,554 |
| 2025-02-05 | 1,515 | 1,528 | 1,502 | 1,512 | 161,200 | 1,512 |
| 2025-02-04 | 1,576 | 1,580 | 1,510 | 1,518 | 313,300 | 1,518 |
| 2025-02-03 | 1,604 | 1,605 | 1,553 | 1,562 | 222,900 | 1,562 |
| 2025-01-31 | 1,628 | 1,628 | 1,597 | 1,617 | 131,900 | 1,617 |
| 2025-01-30 | 1,628 | 1,632 | 1,608 | 1,627 | 110,100 | 1,627 |
| 2025-01-29 | 1,648 | 1,648 | 1,635 | 1,640 | 71,000 | 1,640 |
| 2025-01-28 | 1,643 | 1,648 | 1,629 | 1,634 | 139,900 | 1,634 |
| 2025-01-27 | 1,660 | 1,660 | 1,629 | 1,644 | 166,400 | 1,644 |
| 2025-01-24 | 1,643 | 1,651 | 1,630 | 1,646 | 189,300 | 1,646 |
| 2025-01-23 | 1,643 | 1,651 | 1,625 | 1,633 | 171,500 | 1,633 |
| 2025-01-22 | 1,615 | 1,634 | 1,609 | 1,631 | 197,400 | 1,631 |
| 2025-01-21 | 1,586 | 1,612 | 1,584 | 1,600 | 156,900 | 1,600 |
| 2025-01-20 | 1,579 | 1,595 | 1,567 | 1,581 | 136,200 | 1,581 |
| 2025-01-17 | 1,579 | 1,588 | 1,545 | 1,560 | 187,300 | 1,560 |
| 2025-01-16 | 1,597 | 1,606 | 1,586 | 1,601 | 187,900 | 1,601 |
| 2025-01-15 | 1,594 | 1,602 | 1,576 | 1,596 | 215,700 | 1,596 |
| 2025-01-14 | 1,603 | 1,625 | 1,598 | 1,611 | 285,500 | 1,611 |
| 2025-01-10 | 1,615 | 1,618 | 1,586 | 1,603 | 219,400 | 1,603 |
| 2025-01-09 | 1,594 | 1,646 | 1,594 | 1,630 | 345,600 | 1,630 |
| 2025-01-08 | 1,570 | 1,609 | 1,570 | 1,596 | 385,500 | 1,596 |
| 2025-01-07 | 1,560 | 1,571 | 1,548 | 1,557 | 237,300 | 1,557 |
| 2025-01-06 | 1,588 | 1,590 | 1,545 | 1,555 | 243,400 | 1,555 |
分割・併合履歴 ： なし