！決算発表予定日 2025/02/10
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
1,569.9
円
(10:54)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,959 (24/09/26) | 1,061 (24/02/16) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,959 (24/09/26) | 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) |
|---|---|---|---|---|---|---|---|
| 2/3 | 1,604 | 1,605 | 1,565 | 1,567 | -50 | -3.1 | 93,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,628 | 1,628 | 1,597 | 1,617 | -10 | -0.6 | 131,900 |
| 1/30 | 1,628 | 1,632 | 1,608 | 1,627 | -13 | -0.8 | 110,100 |
| 1/29 | 1,648 | 1,648 | 1,635 | 1,640 | +6 | +0.4 | 71,000 |
| 1/28 | 1,643 | 1,648 | 1,629 | 1,634 | -10 | -0.6 | 139,900 |
| 1/27 | 1,660 | 1,660 | 1,629 | 1,644 | -2 | -0.1 | 166,400 |
| 1/24 | 1,643 | 1,651 | 1,630 | 1,646 | +13 | +0.8 | 189,300 |
| 1/23 | 1,643 | 1,651 | 1,625 | 1,633 | +2 | +0.1 | 171,500 |
| 1/22 | 1,615 | 1,634 | 1,609 | 1,631 | +31 | +1.9 | 197,400 |
| 1/21 | 1,586 | 1,612 | 1,584 | 1,600 | +19 | +1.2 | 156,900 |
| 1/20 | 1,579 | 1,595 | 1,567 | 1,581 | +21 | +1.4 | 136,200 |
| 1/17 | 1,579 | 1,588 | 1,545 | 1,560 | -41 | -2.6 | 187,300 |
| 1/16 | 1,597 | 1,606 | 1,586 | 1,601 | +5 | +0.3 | 187,900 |
| 1/15 | 1,594 | 1,602 | 1,576 | 1,596 | -15 | -0.9 | 215,700 |
| 1/14 | 1,603 | 1,625 | 1,598 | 1,611 | +8 | +0.5 | 285,500 |
| 1/10 | 1,615 | 1,618 | 1,586 | 1,603 | -27 | -1.7 | 219,400 |
| 1/9 | 1,594 | 1,646 | 1,594 | 1,630 | +34 | +2.1 | 345,600 |
| 1/8 | 1,570 | 1,609 | 1,570 | 1,596 | +39 | +2.5 | 385,500 |
| 1/7 | 1,560 | 1,571 | 1,548 | 1,557 | +2 | +0.1 | 237,300 |
| 1/6 | 1,588 | 1,590 | 1,545 | 1,555 | -9 | -0.6 | 243,400 |
| 12/30 | 1,564 | 1,584 | 1,555 | 1,564 | +4 | +0.3 | 169,000 |
| 12/27 | 1,542 | 1,580 | 1,542 | 1,560 | +33 | +2.2 | 247,900 |
| 12/26 | 1,516 | 1,544 | 1,507 | 1,527 | +3 | +0.2 | 193,000 |
| 12/25 | 1,506 | 1,524 | 1,498 | 1,524 | +21 | +1.4 | 137,300 |
| 12/24 | 1,540 | 1,540 | 1,500 | 1,503 | -34 | -2.2 | 109,200 |
| 12/23 | 1,495 | 1,537 | 1,486 | 1,537 | +49 | +3.3 | 209,900 |
| 12/20 | 1,486 | 1,503 | 1,477 | 1,488 | +1 | +0.1 | 284,300 |
| 12/19 | 1,480 | 1,498 | 1,467 | 1,487 | -30 | -2.0 | 245,000 |
| 12/18 | 1,553 | 1,560 | 1,509 | 1,517 | -48 | -3.1 | 263,600 |
| 12/17 | 1,569 | 1,592 | 1,558 | 1,565 | -3 | -0.2 | 378,100 |
| 12/16 | 1,528 | 1,584 | 1,517 | 1,568 | +46 | +3.0 | 510,800 |
▶︎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
