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
2022-12-08901910879905170,700905
2022-12-07920920902902148,500902
2022-12-06927935915923103,300923
2022-12-0593594592093898,400938
2022-12-02933944929935136,200935
2022-12-01960960930933233,900933
2022-11-30975978955961146,700961
2022-11-29956991953985195,000985
2022-11-28987990937953260,700953
2022-11-259931,005982986151,600986
2022-11-241,0201,0259941,005241,1001,005
2022-11-229861,0209781,015464,1001,015
2022-11-21970992969971204,700971
2022-11-189781,003970974425,500974
2022-11-17910998906985766,600985
2022-11-16982985900908916,100908
2022-11-159449799339711,572,700971
2022-11-14847860833839188,700839
2022-11-11834850829847159,500847
2022-11-1082983881981997,400819
2022-11-0983183782583692,300836
2022-11-08801835798825148,500825
2022-11-07799803794797111,700797
2022-11-04800808789798115,000798
2022-11-02785828785808149,600808
2022-11-0177779777578982,400789
2022-10-3177278576977857,800778
2022-10-28765771759763268,700763
2022-10-27770777766774105,900774
2022-10-26760787757776151,200776
2022-10-2574676274575471,300754
2022-10-2475775774474454,300744
2022-10-2175675674374367,600743
2022-10-2075776475475678,700756
2022-10-1977878177177144,100771
2022-10-1876277976077366,900773
2022-10-1776176675776252,500762
2022-10-1477078176876992,800769
2022-10-1375376775176285,600762
2022-10-12770772758759115,600759
2022-10-11773780763763111,800763
2022-10-0778580078079168,200791
2022-10-06796813789796106,100796
2022-10-05814815785788141,400788
2022-10-04780810780801239,900801
2022-10-03738774738774129,500774
2022-09-30730742719742174,600742
2022-09-29761762743745129,900745
2022-09-28744748729747162,400747
2022-09-27739759738747134,600747
2022-09-26750750722729178,800729
2022-09-22761764753753110,700753
2022-09-21776780767770106,600770
2022-09-20794808782783118,300783
2022-09-16805816783783152,600783
2022-09-15795816795804177,400804
2022-09-14777806768780148,400780
2022-09-13795797780787189,500787
2022-09-12773793773786136,800786
2022-09-09739762738762140,000762
2022-09-0875275274074492,400744
2022-09-07765766742742108,300742
2022-09-06790790769772125,300772
2022-09-05774792759791242,700791
2022-09-02762763746757118,200757
2022-09-01775776761766123,800766
2022-08-31785788778779122,300779
2022-08-3080380379179998,500799
2022-08-29806814800803138,200803
2022-08-26826834812819145,000819
2022-08-25853854825827141,000827
2022-08-2484885484284397,200843
2022-08-23859861843848167,200848
2022-08-22878880851869153,200869
2022-08-19848888848878279,000878
2022-08-18851876834845235,100845
2022-08-17815873811866419,100866
2022-08-16755814752813369,700813
2022-08-15748791745769523,900769
2022-08-12704727700723207,800723
2022-08-1070270869769776,400697
2022-08-0970870969470262,400702
2022-08-0869971669970799,000707
2022-08-0569370168669887,000698
2022-08-04685690680687117,200687
2022-08-03697697683685118,400685
2022-08-0270570769469794,900697
2022-08-0171371370271154,500711
2022-07-2971671870370788,000707
2022-07-28725726707715188,300715
2022-07-2773073072472573,600725
2022-07-2674074073073082,600730
2022-07-25761761735735124,800735
2022-07-2276777076176787,900767
2022-07-2176377575976693,100766
2022-07-2076077175877093,000770
2022-07-19742759741747115,400747
2022-07-15762764739740128,200740
2022-07-1477577676176285,400762
2022-07-13746781746770225,400770
2022-07-12755758744746100,500746
2022-07-11756767752764108,200764
2022-07-0874776074274381,600743
2022-07-0775275274074854,700748
2022-07-0675575574074058,600740
2022-07-0575275974875455,600754
2022-07-0474275473875464,900754
2022-07-0173074272673983,400739
2022-06-3074975372673095,000730
2022-06-2975075074374964,900749
2022-06-2873575073575057,600750
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