6794東証P貸借
業種 電気機器
フォスター電機 株価時系列データ
PTS
1,763.8
円
(21:18)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,690 (24/05/30) | 840 (23/08/09) |
年初来高値 | 年初来安値 |
---|---|
1,690 (24/05/30) | 1,021 (24/01/18) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/31 | 1,690 | 1,754 | 1,690 | 1,751 | +71 | +4.2 | 615,800 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/30 | 1,622 | 1,690 | 1,603 | 1,680 | +79 | +4.9 | 780,800 |
5/29 | 1,581 | 1,636 | 1,576 | 1,601 | +30 | +1.9 | 563,700 |
5/28 | 1,490 | 1,596 | 1,490 | 1,571 | +90 | +6.1 | 647,300 |
5/27 | 1,443 | 1,514 | 1,443 | 1,481 | +31 | +2.1 | 513,700 |
5/24 | 1,363 | 1,461 | 1,363 | 1,450 | +80 | +5.8 | 623,300 |
5/23 | 1,358 | 1,394 | 1,348 | 1,370 | +28 | +2.1 | 280,500 |
5/22 | 1,333 | 1,358 | 1,322 | 1,342 | +6 | +0.5 | 185,400 |
5/21 | 1,348 | 1,364 | 1,333 | 1,336 | -28 | -2.1 | 255,700 |
5/20 | 1,349 | 1,386 | 1,343 | 1,364 | +9 | +0.7 | 300,800 |
5/17 | 1,332 | 1,390 | 1,318 | 1,355 | +13 | +1.0 | 544,600 |
5/16 | 1,275 | 1,370 | 1,266 | 1,342 | +116 | +9.5 | 1,341,800 |
5/15 | 1,238 | 1,244 | 1,217 | 1,226 | +18 | +1.5 | 266,800 |
5/14 | 1,197 | 1,208 | 1,186 | 1,208 | +18 | +1.5 | 178,000 |
5/13 | 1,205 | 1,207 | 1,174 | 1,190 | -20 | -1.7 | 267,200 |
5/10 | 1,233 | 1,240 | 1,206 | 1,210 | -28 | -2.3 | 216,800 |
5/9 | 1,254 | 1,254 | 1,228 | 1,238 | -13 | -1.0 | 175,200 |
5/8 | 1,248 | 1,261 | 1,248 | 1,251 | -2 | -0.2 | 108,000 |
5/7 | 1,260 | 1,260 | 1,243 | 1,253 | +15 | +1.2 | 148,100 |
5/2 | 1,230 | 1,247 | 1,224 | 1,238 | +8 | +0.7 | 84,900 |
5/1 | 1,248 | 1,256 | 1,228 | 1,230 | -27 | -2.2 | 93,100 |
4/30 | 1,247 | 1,268 | 1,241 | 1,257 | +11 | +0.9 | 116,900 |
4/26 | 1,246 | 1,257 | 1,229 | 1,246 | +11 | +0.9 | 122,200 |
4/25 | 1,240 | 1,256 | 1,231 | 1,235 | -4 | -0.3 | 98,500 |
4/24 | 1,240 | 1,255 | 1,230 | 1,239 | +16 | +1.3 | 180,500 |
4/23 | 1,238 | 1,239 | 1,216 | 1,223 | -4 | -0.3 | 148,100 |
4/22 | 1,191 | 1,227 | 1,179 | 1,227 | +59 | +5.1 | 263,000 |
4/19 | 1,172 | 1,189 | 1,140 | 1,168 | -23 | -1.9 | 199,100 |
4/18 | 1,170 | 1,197 | 1,156 | 1,191 | +15 | +1.3 | 125,800 |
4/17 | 1,211 | 1,216 | 1,168 | 1,176 | -37 | -3.1 | 171,700 |
4/16 | 1,262 | 1,262 | 1,208 | 1,213 | -52 | -4.1 | 265,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて