6794 フォスター電機(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 1,172 | 1,189 | 1,140 | 1,168 | 199,100 | 1,168 |
| 2024-04-18 | 1,170 | 1,197 | 1,156 | 1,191 | 125,800 | 1,191 |
| 2024-04-17 | 1,211 | 1,216 | 1,168 | 1,176 | 171,700 | 1,176 |
| 2024-04-16 | 1,262 | 1,262 | 1,208 | 1,213 | 265,000 | 1,213 |
| 2024-04-15 | 1,244 | 1,266 | 1,241 | 1,265 | 93,500 | 1,265 |
| 2024-04-12 | 1,255 | 1,264 | 1,239 | 1,250 | 179,900 | 1,250 |
| 2024-04-11 | 1,238 | 1,273 | 1,238 | 1,251 | 141,200 | 1,251 |
| 2024-04-10 | 1,263 | 1,298 | 1,255 | 1,268 | 178,800 | 1,268 |
| 2024-04-09 | 1,227 | 1,266 | 1,227 | 1,266 | 199,700 | 1,266 |
| 2024-04-08 | 1,243 | 1,251 | 1,221 | 1,225 | 187,600 | 1,225 |
| 2024-04-05 | 1,215 | 1,229 | 1,203 | 1,214 | 147,200 | 1,214 |
| 2024-04-04 | 1,226 | 1,237 | 1,212 | 1,233 | 206,200 | 1,233 |
| 2024-04-03 | 1,220 | 1,233 | 1,195 | 1,212 | 167,300 | 1,212 |
| 2024-04-02 | 1,260 | 1,265 | 1,228 | 1,228 | 173,200 | 1,228 |
| 2024-04-01 | 1,265 | 1,265 | 1,236 | 1,251 | 185,700 | 1,251 |
| 2024-03-29 | 1,225 | 1,267 | 1,214 | 1,265 | 232,500 | 1,265 |
| 2024-03-28 | 1,211 | 1,255 | 1,205 | 1,226 | 201,600 | 1,226 |
| 2024-03-27 | 1,201 | 1,221 | 1,192 | 1,203 | 240,600 | 1,203 |
| 2024-03-26 | 1,193 | 1,211 | 1,188 | 1,202 | 126,700 | 1,202 |
| 2024-03-25 | 1,241 | 1,241 | 1,201 | 1,208 | 275,400 | 1,208 |
| 2024-03-22 | 1,241 | 1,278 | 1,230 | 1,240 | 427,800 | 1,240 |
| 2024-03-21 | 1,185 | 1,253 | 1,182 | 1,242 | 545,700 | 1,242 |
| 2024-03-19 | 1,154 | 1,174 | 1,147 | 1,171 | 156,800 | 1,171 |
| 2024-03-18 | 1,149 | 1,157 | 1,137 | 1,143 | 155,800 | 1,143 |
| 2024-03-15 | 1,125 | 1,140 | 1,120 | 1,138 | 148,600 | 1,138 |
| 2024-03-14 | 1,118 | 1,128 | 1,102 | 1,123 | 223,600 | 1,123 |
| 2024-03-13 | 1,150 | 1,157 | 1,115 | 1,124 | 302,900 | 1,124 |
| 2024-03-12 | 1,132 | 1,162 | 1,122 | 1,157 | 219,200 | 1,157 |
| 2024-03-11 | 1,180 | 1,180 | 1,127 | 1,139 | 318,200 | 1,139 |
| 2024-03-08 | 1,201 | 1,228 | 1,196 | 1,210 | 139,300 | 1,210 |
| 2024-03-07 | 1,222 | 1,236 | 1,201 | 1,213 | 195,200 | 1,213 |
| 2024-03-06 | 1,164 | 1,211 | 1,164 | 1,204 | 184,500 | 1,204 |
| 2024-03-05 | 1,155 | 1,188 | 1,146 | 1,184 | 166,600 | 1,184 |
| 2024-03-04 | 1,178 | 1,184 | 1,156 | 1,162 | 332,400 | 1,162 |
| 2024-03-01 | 1,205 | 1,205 | 1,158 | 1,190 | 375,200 | 1,190 |
| 2024-02-29 | 1,188 | 1,207 | 1,160 | 1,200 | 378,000 | 1,200 |
| 2024-02-28 | 1,170 | 1,183 | 1,158 | 1,176 | 209,000 | 1,176 |
| 2024-02-27 | 1,138 | 1,184 | 1,138 | 1,155 | 351,500 | 1,155 |
| 2024-02-26 | 1,095 | 1,152 | 1,089 | 1,140 | 389,300 | 1,140 |
| 2024-02-22 | 1,079 | 1,090 | 1,074 | 1,081 | 155,900 | 1,081 |
| 2024-02-21 | 1,088 | 1,092 | 1,073 | 1,075 | 189,900 | 1,075 |
| 2024-02-20 | 1,121 | 1,121 | 1,080 | 1,088 | 336,000 | 1,088 |
| 2024-02-19 | 1,104 | 1,130 | 1,100 | 1,126 | 221,000 | 1,126 |
| 2024-02-16 | 1,072 | 1,104 | 1,061 | 1,085 | 300,100 | 1,085 |
| 2024-02-15 | 1,184 | 1,184 | 1,081 | 1,081 | 591,900 | 1,081 |
| 2024-02-14 | 1,164 | 1,167 | 1,106 | 1,121 | 330,200 | 1,121 |
| 2024-02-13 | 1,132 | 1,156 | 1,131 | 1,155 | 286,700 | 1,155 |
| 2024-02-09 | 1,128 | 1,138 | 1,119 | 1,129 | 119,800 | 1,129 |
| 2024-02-08 | 1,148 | 1,149 | 1,114 | 1,131 | 162,300 | 1,131 |
| 2024-02-07 | 1,120 | 1,139 | 1,112 | 1,131 | 152,000 | 1,131 |
| 2024-02-06 | 1,124 | 1,130 | 1,112 | 1,125 | 133,400 | 1,125 |
| 2024-02-05 | 1,110 | 1,131 | 1,106 | 1,123 | 125,000 | 1,123 |
| 2024-02-02 | 1,086 | 1,107 | 1,081 | 1,103 | 142,300 | 1,103 |
| 2024-02-01 | 1,095 | 1,097 | 1,083 | 1,085 | 116,400 | 1,085 |
| 2024-01-31 | 1,102 | 1,102 | 1,080 | 1,094 | 103,300 | 1,094 |
| 2024-01-30 | 1,112 | 1,121 | 1,093 | 1,102 | 140,800 | 1,102 |
| 2024-01-29 | 1,098 | 1,102 | 1,091 | 1,102 | 95,000 | 1,102 |
| 2024-01-26 | 1,112 | 1,117 | 1,089 | 1,089 | 121,700 | 1,089 |
| 2024-01-25 | 1,113 | 1,129 | 1,110 | 1,119 | 109,500 | 1,119 |
| 2024-01-24 | 1,122 | 1,130 | 1,111 | 1,117 | 125,200 | 1,117 |
| 2024-01-23 | 1,149 | 1,150 | 1,109 | 1,114 | 203,400 | 1,114 |
| 2024-01-22 | 1,137 | 1,150 | 1,110 | 1,149 | 284,600 | 1,149 |
| 2024-01-19 | 1,099 | 1,132 | 1,085 | 1,112 | 685,800 | 1,112 |
| 2024-01-18 | 1,023 | 1,033 | 1,021 | 1,026 | 91,700 | 1,026 |
| 2024-01-17 | 1,039 | 1,052 | 1,023 | 1,023 | 164,300 | 1,023 |
| 2024-01-16 | 1,055 | 1,059 | 1,043 | 1,045 | 113,100 | 1,045 |
| 2024-01-15 | 1,062 | 1,073 | 1,055 | 1,056 | 169,000 | 1,056 |
| 2024-01-12 | 1,085 | 1,091 | 1,061 | 1,064 | 238,200 | 1,064 |
| 2024-01-11 | 1,082 | 1,084 | 1,062 | 1,066 | 141,100 | 1,066 |
| 2024-01-10 | 1,060 | 1,087 | 1,060 | 1,072 | 221,700 | 1,072 |
| 2024-01-09 | 1,056 | 1,074 | 1,050 | 1,062 | 204,300 | 1,062 |
| 2024-01-05 | 1,060 | 1,066 | 1,045 | 1,047 | 138,100 | 1,047 |
| 2024-01-04 | 1,038 | 1,062 | 1,026 | 1,046 | 240,200 | 1,046 |
分割・併合履歴 ： なし
