！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) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,246 | 1,257 | 1,229 | 1,246 | +11 | +0.9 | 122,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/5 | 1,155 | 1,188 | 1,146 | 1,184 | +22 | +1.9 | 166,600 |
| 3/4 | 1,178 | 1,184 | 1,156 | 1,162 | -28 | -2.4 | 332,400 |
| 3/1 | 1,205 | 1,205 | 1,158 | 1,190 | -10 | -0.8 | 375,200 |
| 2/29 | 1,188 | 1,207 | 1,160 | 1,200 | +24 | +2.0 | 378,000 |
| 2/28 | 1,170 | 1,183 | 1,158 | 1,176 | +21 | +1.8 | 209,000 |
| 2/27 | 1,138 | 1,184 | 1,138 | 1,155 | +15 | +1.3 | 351,500 |
| 2/26 | 1,095 | 1,152 | 1,089 | 1,140 | +59 | +5.5 | 389,300 |
| 2/22 | 1,079 | 1,090 | 1,074 | 1,081 | +6 | +0.6 | 155,900 |
| 2/21 | 1,088 | 1,092 | 1,073 | 1,075 | -13 | -1.2 | 189,900 |
| 2/20 | 1,121 | 1,121 | 1,080 | 1,088 | -38 | -3.4 | 336,000 |
| 2/19 | 1,104 | 1,130 | 1,100 | 1,126 | +41 | +3.8 | 221,000 |
| 2/16 | 1,072 | 1,104 | 1,061 | 1,085 | +4 | +0.4 | 300,100 |
| 2/15 | 1,184 | 1,184 | 1,081 | 1,081 | -40 | -3.6 | 591,900 |
| 2/14 | 1,164 | 1,167 | 1,106 | 1,121 | -34 | -2.9 | 330,200 |
| 2/13 | 1,132 | 1,156 | 1,131 | 1,155 | +26 | +2.3 | 286,700 |
| 2/9 | 1,128 | 1,138 | 1,119 | 1,129 | -2 | -0.2 | 119,800 |
| 2/8 | 1,148 | 1,149 | 1,114 | 1,131 | 0 | 0.0 | 162,300 |
| 2/7 | 1,120 | 1,139 | 1,112 | 1,131 | +6 | +0.5 | 152,000 |
| 2/6 | 1,124 | 1,130 | 1,112 | 1,125 | +2 | +0.2 | 133,400 |
| 2/5 | 1,110 | 1,131 | 1,106 | 1,123 | +20 | +1.8 | 125,000 |
| 2/2 | 1,086 | 1,107 | 1,081 | 1,103 | +18 | +1.7 | 142,300 |
| 2/1 | 1,095 | 1,097 | 1,083 | 1,085 | -9 | -0.8 | 116,400 |
| 1/31 | 1,102 | 1,102 | 1,080 | 1,094 | -8 | -0.7 | 103,300 |
| 1/30 | 1,112 | 1,121 | 1,093 | 1,102 | 0 | 0.0 | 140,800 |
▶︎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