6794 フォスター電機(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-08971971944956281,900956
2023-06-071,0001,015973975223,300975
2023-06-069811,008975994297,200994
2023-06-05984994973993190,500993
2023-06-02964996964969242,600969
2023-06-01949974938952223,600952
2023-05-31953972942949209,100949
2023-05-30986990959964275,000964
2023-05-291,0101,010982991260,300991
2023-05-261,0121,0281,0001,001114,2001,001
2023-05-251,0151,0241,0071,010109,3001,010
2023-05-241,0351,0471,0231,030154,1001,030
2023-05-231,0751,0751,0471,051215,5001,051
2023-05-221,1031,1031,0751,078206,5001,078
2023-05-191,1531,1761,1111,117203,0001,117
2023-05-181,1951,2001,1301,142303,2001,142
2023-05-171,1031,1881,1031,185427,3001,185
2023-05-161,0741,1021,0641,095297,9001,095
2023-05-151,0401,0671,0081,054356,5001,054
2023-05-121,1011,1071,0011,0431,141,5001,043
2023-05-111,2251,2301,1841,191277,2001,191
2023-05-101,2431,2431,2061,232262,3001,232
2023-05-091,2491,2711,2191,259302,3001,259
2023-05-081,1851,2431,1851,230410,5001,230
2023-05-021,1611,2001,1601,185278,4001,185
2023-05-011,1471,1621,1391,16179,3001,161
2023-04-281,1161,1371,0951,129115,8001,129
2023-04-271,1031,1181,0961,10196,1001,101
2023-04-261,1161,1191,0941,116150,2001,116
2023-04-251,1621,1671,1321,13685,0001,136
2023-04-241,1721,1721,1361,15580,7001,155
2023-04-211,1531,1831,1451,16378,1001,163
2023-04-201,1711,1861,1551,15875,7001,158
2023-04-191,1681,1991,1601,18476,6001,184
2023-04-181,2001,2091,1641,172102,9001,172
2023-04-171,2031,2091,1701,19677,5001,196
2023-04-141,2361,2451,1921,196151,0001,196
2023-04-131,1991,2351,1981,216166,4001,216
2023-04-121,1801,2131,1681,211208,9001,211
2023-04-111,1411,1851,1381,181165,1001,181
2023-04-101,1041,1331,1041,12960,9001,129
2023-04-071,1311,1331,1011,10465,1001,104
2023-04-061,1071,1361,1071,118112,8001,118
2023-04-051,1061,1351,0971,11992,4001,119
2023-04-041,1351,1501,1151,125102,4001,125
2023-04-031,1691,1921,1081,137229,8001,137
2023-03-311,1601,1791,1421,150159,2001,150
2023-03-301,1641,2071,1621,165176,8001,165
2023-03-291,1331,1561,1141,151208,5001,151
2023-03-281,1761,1761,1261,135297,6001,135
2023-03-271,1761,1851,1541,176198,0001,176
2023-03-241,1601,1911,1601,174283,4001,174
2023-03-231,1011,1741,0971,157393,3001,157
2023-03-221,1011,1341,0931,111318,6001,111
2023-03-201,0811,1061,0721,090308,4001,090
2023-03-171,0651,0921,0551,077269,5001,077
2023-03-161,0291,0591,0191,057306,6001,057
2023-03-151,0381,0621,0321,057154,6001,057
2023-03-141,0261,0431,0001,008103,9001,008
2023-03-131,0381,0551,0231,03885,3001,038
2023-03-101,0651,0671,0351,038112,9001,038
2023-03-091,0641,0841,0491,078128,3001,078
2023-03-081,0301,0611,0241,058146,0001,058
2023-03-071,0421,0421,0241,02972,5001,029
2023-03-061,0291,0441,0221,038122,0001,038
2023-03-031,0561,0611,0161,028170,1001,028
2023-03-021,0621,0691,0331,048180,9001,048
2023-03-011,0171,0821,0171,063525,6001,063
2023-02-281,0111,0249901,010216,0001,010
2023-02-279771,0159761,007298,0001,007
2023-02-24971980960978192,200978
2023-02-22981990961963175,700963
2023-02-21947985941981215,900981
2023-02-20947963924947248,800947
2023-02-17875947870947500,800947
2023-02-16872882857880300,400880
2023-02-15971972870870620,500870
2023-02-14965986957986126,900986
2023-02-13965965953957100,200957
2023-02-1096898196596982,500969
2023-02-0997398696798097,700980
2023-02-08979997971980170,900980
2023-02-07965981960980160,800980
2023-02-06985991962966162,100966
2023-02-03959984959983119,900983
2023-02-0297197195596558,900965
2023-02-0195397394896684,100966
2023-01-31945963936957121,300957
2023-01-30959967935936122,000936
2023-01-27944963943960151,400960
2023-01-26943947931941127,600941
2023-01-25936946924938130,700938
2023-01-24948948936938109,500938
2023-01-23944955941944145,600944
2023-01-20943945921938121,900938
2023-01-19926944918939132,500939
2023-01-18940947927935100,400935
2023-01-17918939918937109,700937
2023-01-16900921898916124,100916
2023-01-13900915900910108,100910
2023-01-1289891489790499,000904
2023-01-11876898876893123,300893
2023-01-10870875863872101,100872
2023-01-06845868835858145,000858
2023-01-0582883882483686,600836
2023-01-0483384782483498,900834

分割・併合履歴 : なし