6794 フォスター電機(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-2774474873173455,200734
2022-06-2474674673373643,000736
2022-06-2372974672974371,500743
2022-06-2273073272572639,700726
2022-06-2172873272672636,000726
2022-06-2074174172572860,000728
2022-06-17740740720732124,800732
2022-06-1674975974375271,400752
2022-06-1573574273474061,800740
2022-06-14741749731734107,000734
2022-06-13748757747756101,600756
2022-06-1074375974075079,900750
2022-06-0976076475075053,200750
2022-06-08768772760763104,000763
2022-06-07737765737762193,200762
2022-06-0672874272873957,500739
2022-06-0373773972973370,900733
2022-06-0272873972573165,400731
2022-06-0171672971672864,000728
2022-05-3170972370671680,700716
2022-05-3070571570570595,500705
2022-05-2770570769870349,500703
2022-05-2670070569569538,300695
2022-05-2570270569469453,700694
2022-05-2472272270670647,400706
2022-05-2371772771772747,200727
2022-05-2070872170872151,700721
2022-05-1969370969170960,800709
2022-05-18687710680707122,100707
2022-05-17712712676679147,400679
2022-05-1671671870171283,200712
2022-05-1370472070172065,500720
2022-05-1271372270470479,700704
2022-05-1172472971272184,000721
2022-05-1071273071072969,200729
2022-05-0972573171771881,500718
2022-05-06707724701724127,000724
2022-05-0269271069270270,800702
2022-04-28676693676693121,900693
2022-04-27664675661674126,900674
2022-04-2668568566967976,300679
2022-04-2568068066966988,700669
2022-04-2269370268768895,200688
2022-04-2169571069570592,100705
2022-04-2068469568069071,900690
2022-04-1967567967367639,400676
2022-04-1867367866767866,600678
2022-04-1567667866967737,300677
2022-04-1467667867167761,000677
2022-04-1367368067167660,100676
2022-04-12680698673673151,500673
2022-04-11665670657670128,900670
2022-04-08672676662667107,800667
2022-04-07677682668668113,500668
2022-04-0670570568568784,900687
2022-04-0572472470871161,400711
2022-04-0472072171371661,200716
2022-04-01716724706711126,900711
2022-03-31714736714723163,200723
2022-03-30720728710721128,100721
2022-03-2971371570271084,100710
2022-03-2871772270570967,600709
2022-03-2571572070271592,500715
2022-03-24694713688710108,000710
2022-03-23685712680703152,800703
2022-03-22667692664673234,400673
2022-03-186566606316571,055,100657
2022-03-17660664650650275,600650
2022-03-16660665646648190,800648
2022-03-15659670653660126,300660
2022-03-14666671657659111,300659
2022-03-11670678652664164,100664
2022-03-10680689671689138,500689
2022-03-09698698655655313,500655
2022-03-08724738691700178,300700
2022-03-07752765729735197,300735
2022-03-04760771752764195,500764
2022-03-03777779761762136,500762
2022-03-02785795766766178,900766
2022-03-01799802788792161,700792
2022-02-28775800770794208,500794
2022-02-25765773758767123,800767
2022-02-24763768742760137,100760
2022-02-22767779763770104,700770
2022-02-2178478877277394,600773
2022-02-1879380078879866,400798
2022-02-1780080778979967,900799
2022-02-1682082380080062,500800
2022-02-15816824811812115,800812
2022-02-14788819783816175,700816
2022-02-10801802788799113,500799
2022-02-0979680978678668,000786
2022-02-0880181578979079,800790
2022-02-07809821806806130,300806
2022-02-04782822772816174,600816
2022-02-03768788757781155,400781
2022-02-02746783745783335,100783
2022-02-01731744691742259,800742
2022-01-3172273771873761,000737
2022-01-28706727705722103,100722
2022-01-27729734694699157,900699
2022-01-2674474472472456,200724
2022-01-2574974972973748,900737
2022-01-2473075172974875,000748
2022-01-2173074072273894,100738
2022-01-20714744711738111,600738
2022-01-19730738718719150,000719
2022-01-1875675673673864,700738
2022-01-1775476175075243,700752
2022-01-1474775574375383,700753
2022-01-1374575574275249,500752
2022-01-1274075874075363,200753
2022-01-1174074373173694,300736
2022-01-0775376474074171,900741
2022-01-06762764752757123,900757
2022-01-0575576574976296,500762
2022-01-04743754740750112,800750

分割・併合履歴 : なし