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
1,763.8
円
(21:18)
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 |
|---|---|
| 1,690 (24/05/30) | 840 (23/08/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,690 (24/05/30) | 1,021 (24/01/18) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,248 | 1,754 | 1,174 | 1,751 | +494 | +39.3 | 8,807,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 1,641 | 1,650 | 1,460 | 1,530 | -201 | -11.6 | 3,815,400 |
| 19/04 | 1,665 | 1,795 | 1,657 | 1,731 | +69 | +4.2 | 2,736,000 |
| 19/03 | 1,569 | 1,688 | 1,503 | 1,662 | +120 | +7.8 | 3,116,700 |
| 19/02 | 1,657 | 1,678 | 1,528 | 1,542 | -123 | -7.4 | 3,066,400 |
| 19/01 | 1,237 | 1,679 | 1,217 | 1,665 | +398 | +31.4 | 4,279,000 |
| 18/12 | 1,561 | 1,598 | 1,177 | 1,267 | -280 | -18.1 | 4,796,200 |
| 18/11 | 1,603 | 1,676 | 1,473 | 1,547 | -96 | -5.8 | 6,130,900 |
| 18/10 | 1,437 | 1,650 | 1,312 | 1,643 | +210 | +14.7 | 9,378,100 |
| 18/09 | 1,570 | 1,579 | 1,355 | 1,433 | -125 | -8.0 | 8,467,200 |
| 18/08 | 1,508 | 1,572 | 1,138 | 1,558 | +65 | +4.4 | 13,299,400 |
| 18/07 | 1,601 | 1,625 | 1,462 | 1,493 | -98 | -6.2 | 4,671,200 |
| 18/06 | 1,657 | 1,737 | 1,524 | 1,591 | -78 | -4.7 | 6,786,100 |
| 18/05 | 2,073 | 2,073 | 1,655 | 1,669 | -904 | -35.1 | 12,499,800 |
| 18/04 | 2,640 | 2,725 | 2,491 | 2,573 | -26 | -1.0 | 3,653,000 |
| 18/03 | 2,936 | 2,983 | 2,532 | 2,599 | -395 | -13.2 | 4,364,200 |
| 18/02 | 3,220 | 3,465 | 2,702 | 2,994 | -226 | -7.0 | 9,629,900 |
| 18/01 | 2,830 | 3,220 | 2,655 | 3,220 | +422 | +15.1 | 6,837,600 |
| 17/12 | 2,972 | 2,976 | 2,622 | 2,798 | -137 | -4.7 | 4,601,100 |
| 17/11 | 2,634 | 3,045 | 2,605 | 2,935 | +288 | +10.9 | 7,688,800 |
| 17/10 | 2,294 | 2,834 | 2,291 | 2,647 | +376 | +16.6 | 3,749,100 |
| 17/09 | 2,330 | 2,397 | 2,175 | 2,271 | -41 | -1.8 | 5,800,000 |
| 17/08 | 2,121 | 2,345 | 2,004 | 2,312 | +145 | +6.7 | 5,824,500 |
| 17/07 | 1,940 | 2,194 | 1,908 | 2,167 | +231 | +11.9 | 5,149,200 |
| 17/06 | 1,660 | 1,952 | 1,647 | 1,936 | +280 | +16.9 | 7,598,300 |
| 17/05 | 1,885 | 1,978 | 1,652 | 1,656 | -204 | -11.0 | 8,657,100 |
| 17/04 | 1,918 | 1,949 | 1,681 | 1,860 | -48 | -2.5 | 5,038,000 |
| 17/03 | 1,959 | 2,040 | 1,841 | 1,908 | -11 | -0.6 | 5,808,900 |
| 17/02 | 1,783 | 1,977 | 1,696 | 1,919 | +148 | +8.4 | 6,765,800 |
| 17/01 | 2,239 | 2,252 | 1,713 | 1,771 | -442 | -20.0 | 7,771,800 |
| 16/12 | 2,118 | 2,314 | 2,022 | 2,213 | +105 | +5.0 | 6,864,000 |
▶︎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