！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
取引時間外
(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) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,170 | 1,197 | 1,156 | 1,191 | +15 | +1.3 | 125,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/15 | 1,244 | 1,266 | 1,241 | 1,265 | +15 | +1.2 | 93,500 |
| 4/12 | 1,255 | 1,264 | 1,239 | 1,250 | -1 | -0.1 | 179,900 |
| 4/11 | 1,238 | 1,273 | 1,238 | 1,251 | -17 | -1.3 | 141,200 |
| 4/10 | 1,263 | 1,298 | 1,255 | 1,268 | +2 | +0.2 | 178,800 |
| 4/9 | 1,227 | 1,266 | 1,227 | 1,266 | +41 | +3.4 | 199,700 |
| 4/8 | 1,243 | 1,251 | 1,221 | 1,225 | +11 | +0.9 | 187,600 |
| 4/5 | 1,215 | 1,229 | 1,203 | 1,214 | -19 | -1.5 | 147,200 |
| 4/4 | 1,226 | 1,237 | 1,212 | 1,233 | +21 | +1.7 | 206,200 |
| 4/3 | 1,220 | 1,233 | 1,195 | 1,212 | -16 | -1.3 | 167,300 |
| 4/2 | 1,260 | 1,265 | 1,228 | 1,228 | -23 | -1.8 | 173,200 |
| 4/1 | 1,265 | 1,265 | 1,236 | 1,251 | -14 | -1.1 | 185,700 |
| 3/29 | 1,225 | 1,267 | 1,214 | 1,265 | +39 | +3.2 | 232,500 |
| 3/28 | 1,211 | 1,255 | 1,205 | 1,226 | +23 | +1.9 | 201,600 |
| 3/27 | 1,201 | 1,221 | 1,192 | 1,203 | +1 | +0.1 | 240,600 |
| 3/26 | 1,193 | 1,211 | 1,188 | 1,202 | -6 | -0.5 | 126,700 |
| 3/25 | 1,241 | 1,241 | 1,201 | 1,208 | -32 | -2.6 | 275,400 |
| 3/22 | 1,241 | 1,278 | 1,230 | 1,240 | -2 | -0.2 | 427,800 |
| 3/21 | 1,185 | 1,253 | 1,182 | 1,242 | +71 | +6.1 | 545,700 |
| 3/19 | 1,154 | 1,174 | 1,147 | 1,171 | +28 | +2.5 | 156,800 |
| 3/18 | 1,149 | 1,157 | 1,137 | 1,143 | +5 | +0.4 | 155,800 |
| 3/15 | 1,125 | 1,140 | 1,120 | 1,138 | +15 | +1.3 | 148,600 |
| 3/14 | 1,118 | 1,128 | 1,102 | 1,123 | -1 | -0.1 | 223,600 |
| 3/13 | 1,150 | 1,157 | 1,115 | 1,124 | -33 | -2.9 | 302,900 |
| 3/12 | 1,132 | 1,162 | 1,122 | 1,157 | +18 | +1.6 | 219,200 |
| 3/11 | 1,180 | 1,180 | 1,127 | 1,139 | -71 | -5.9 | 318,200 |
| 3/8 | 1,201 | 1,228 | 1,196 | 1,210 | -3 | -0.3 | 139,300 |
| 3/7 | 1,222 | 1,236 | 1,201 | 1,213 | +9 | +0.8 | 195,200 |
| 3/6 | 1,164 | 1,211 | 1,164 | 1,204 | +20 | +1.7 | 184,500 |
▶︎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