！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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,038 | 1,298 | 1,021 | 1,238 | +187 | +17.8 | 17,064,300 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 833 | 1,271 | 824 | 1,051 | +220 | +26.5 | 51,016,000 |
| 2022 | 743 | 1,025 | 631 | 831 | +102 | +14.0 | 33,416,400 |
| 2021 | 1,291 | 1,592 | 697 | 729 | -544 | -42.7 | 31,173,100 |
| 2020 | 1,887 | 2,038 | 850 | 1,273 | -654 | -33.9 | 28,803,700 |
| 2019 | 1,237 | 2,137 | 1,217 | 1,927 | +660 | +52.1 | 35,251,700 |
| 2018 | 2,830 | 3,465 | 1,138 | 1,267 | -1,531 | -54.7 | 90,513,600 |
| 2017 | 2,239 | 3,045 | 1,647 | 2,798 | +585 | +26.4 | 74,452,600 |
| 2016 | 2,639 | 2,809 | 1,546 | 2,213 | -449 | -16.9 | 71,749,300 |
| 2015 | 2,101 | 3,330 | 1,863 | 2,662 | +536 | +25.2 | 77,777,500 |
| 2014 | 1,929 | 2,256 | 1,080 | 2,126 | +187 | +9.6 | 77,012,900 |
| 2013 | 1,448 | 2,120 | 1,160 | 1,939 | +543 | +38.9 | 77,084,600 |
| 2012 | 1,120 | 1,672 | 962 | 1,396 | +299 | +27.3 | 80,470,600 |
| 2011 | 2,440 | 2,669 | 850 | 1,097 | -1,309 | -54.4 | 69,740,100 |
| 2010 | 2,731 | 2,824 | 1,706 | 2,406 | -339 | -12.4 | 84,477,700 |
| 2009 | 706 | 2,920 | 491 | 2,745 | +2,059 | +300.2 | 84,995,700 |
| 2008 | 2,945 | 3,030 | 564 | 686 | -2,434 | -78.0 | 109,148,700 |
| 2007 | 1,355 | 3,430 | 1,288 | 3,120 | +1,766 | +130.4 | 77,258,300 |
| 2006 | 1,720 | 2,425 | 1,255 | 1,354 | -313 | -18.8 | 59,792,800 |
| 2005 | 807 | 1,860 | 778 | 1,667 | +862 | +107.1 | 34,978,900 |
| 2004 | 405 | 1,058 | 401 | 805 | +410 | +103.8 | 43,743,000 |
| 2003 | 350 | 599 | 327 | 395 | +56 | +16.5 | 14,447,000 |
| 2002 | 325 | 555 | 300 | 339 | +19 | +5.9 | 16,299,000 |
| 2001 | 460 | 535 | 296 | 320 | -135 | -29.7 | 7,263,000 |
| 2000 | 840 | 917 | 450 | 455 | -388 | -46.0 | 12,667,000 |
| 1999 | 580 | 981 | 543 | 843 | +263 | +45.3 | 23,109,000 |
| 1998 | 410 | 825 | 391 | 580 | +175 | +43.2 | 12,560,000 |
| 1997 | 462 | 1,070 | 359 | 405 | -62 | -13.3 | 22,004,000 |
| 1996 | 650 | 767 | 467 | 467 | -170 | -26.7 | 5,544,000 |
| 1995 | 754 | 760 | 350 | 637 | -117 | -15.5 | 4,434,000 |
| 1994 | 640 | 1,010 | 615 | 754 | +124 | +19.7 | 10,074,000 |
▶︎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