！決算発表予定日 2024/05/15
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
ー
円
(ー)
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 |
|---|---|
| 1,298 (24/04/10) | 840 (23/08/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,298 (24/04/10) | 1,021 (24/01/18) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,247 | 1,268 | 1,224 | 1,238 | -8 | -0.6 | 379,800 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,246 | +6.7 | 1,226 | 812,300 | 9,900 | 420,200 | 42.44 |
| 4/19 | 1,168 | -6.6 | 1,199 | 855,100 | 4,600 | 408,000 | 88.70 |
| 4/12 | 1,250 | +3.0 | 1,254 | 887,200 | 6,700 | 354,600 | 52.93 |
| 4/5 | 1,214 | -4.0 | 1,229 | 879,600 | 7,400 | 358,600 | 48.46 |
| 3/29 | 1,265 | +2.0 | 1,222 | 1,076,800 | 13,800 | 318,100 | 23.05 |
| 3/22 | 1,240 | +9.0 | 1,218 | 1,286,100 | 24,700 | 359,500 | 14.55 |
| 3/15 | 1,138 | -6.0 | 1,137 | 1,212,500 | 4,900 | 410,300 | 83.73 |
| 3/8 | 1,210 | +1.7 | 1,190 | 1,018,000 | 8,600 | 300,200 | 34.91 |
| 3/1 | 1,190 | +10.1 | 1,164 | 1,703,000 | 6,600 | 357,600 | 54.18 |
| 2/22 | 1,081 | -0.4 | 1,093 | 902,800 | 5,900 | 421,700 | 71.47 |
| 2/16 | 1,085 | -3.9 | 1,117 | 1,508,900 | 8,100 | 362,300 | 44.73 |
| 2/9 | 1,129 | +2.4 | 1,126 | 692,500 | 10,100 | 267,100 | 26.45 |
| 2/2 | 1,103 | +1.3 | 1,095 | 597,800 | 6,400 | 247,500 | 38.67 |
| 1/26 | 1,089 | -2.1 | 1,122 | 844,400 | 9,600 | 229,900 | 23.95 |
| 1/19 | 1,112 | +4.5 | 1,082 | 1,223,900 | 16,400 | 208,700 | 12.73 |
| 1/12 | 1,064 | +1.6 | 1,069 | 805,300 | 8,800 | 181,800 | 20.66 |
| 1/5 | 1,047 | -0.4 | 1,050 | 378,300 | ー | ー | ー |
| 12/29 | 1,051 | +6.0 | 1,033 | 1,105,300 | 7,900 | 256,500 | 32.47 |
| 12/22 | 992 | +0.6 | 996 | 653,200 | 2,800 | 266,200 | 95.07 |
| 12/15 | 986 | -6.5 | 1,020 | 849,200 | 9,700 | 231,900 | 23.91 |
| 12/8 | 1,055 | -2.8 | 1,089 | 905,900 | 26,400 | 218,600 | 8.28 |
| 12/1 | 1,085 | -3.6 | 1,108 | 1,301,500 | 59,300 | 229,300 | 3.87 |
| 11/24 | 1,126 | -0.4 | 1,136 | 1,616,000 | 78,200 | 236,300 | 3.02 |
| 11/17 | 1,130 | +26.0 | 1,045 | 3,456,500 | 82,400 | 292,800 | 3.55 |
| 11/10 | 897 | +0.5 | 893 | 796,900 | 8,100 | 326,100 | 40.26 |
| 11/2 | 893 | -0.1 | 881 | 985,700 | 3,100 | 297,100 | 95.84 |
| 10/27 | 894 | -5.7 | 917 | 1,064,200 | 16,800 | 311,800 | 18.56 |
| 10/20 | 948 | -3.8 | 963 | 720,300 | 10,900 | 269,200 | 24.70 |
| 10/13 | 985 | -0.8 | 1,005 | 860,200 | 16,000 | 261,200 | 16.33 |
| 10/6 | 993 | +0.2 | 978 | 1,356,800 | 17,800 | 304,700 | 17.12 |
▶︎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