！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,191 | 1,257 | 1,179 | 1,246 | +78 | +6.7 | 934,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,244 | 1,266 | 1,140 | 1,168 | -82 | -6.6 | 855,100 |
| 4/12 | 1,243 | 1,298 | 1,221 | 1,250 | +36 | +3.0 | 887,200 |
| 4/5 | 1,265 | 1,265 | 1,195 | 1,214 | -51 | -4.0 | 879,600 |
| 3/29 | 1,241 | 1,267 | 1,188 | 1,265 | +25 | +2.0 | 1,076,800 |
| 3/22 | 1,149 | 1,278 | 1,137 | 1,240 | +102 | +9.0 | 1,286,100 |
| 3/15 | 1,180 | 1,180 | 1,102 | 1,138 | -72 | -6.0 | 1,212,500 |
| 3/8 | 1,178 | 1,236 | 1,146 | 1,210 | +20 | +1.7 | 1,018,000 |
| 3/1 | 1,095 | 1,207 | 1,089 | 1,190 | +109 | +10.1 | 1,703,000 |
| 2/22 | 1,104 | 1,130 | 1,073 | 1,081 | -4 | -0.4 | 902,800 |
| 2/16 | 1,132 | 1,184 | 1,061 | 1,085 | -44 | -3.9 | 1,508,900 |
| 2/9 | 1,110 | 1,149 | 1,106 | 1,129 | +26 | +2.4 | 692,500 |
| 2/2 | 1,098 | 1,121 | 1,080 | 1,103 | +14 | +1.3 | 597,800 |
| 1/26 | 1,137 | 1,150 | 1,089 | 1,089 | -23 | -2.1 | 844,400 |
| 1/19 | 1,062 | 1,132 | 1,021 | 1,112 | +48 | +4.5 | 1,223,900 |
| 1/12 | 1,056 | 1,091 | 1,050 | 1,064 | +17 | +1.6 | 805,300 |
| 1/5 | 1,038 | 1,066 | 1,026 | 1,047 | -4 | -0.4 | 378,300 |
| 12/29 | 1,017 | 1,059 | 998 | 1,051 | +59 | +6.0 | 1,105,300 |
| 12/22 | 984 | 1,023 | 977 | 992 | +6 | +0.6 | 653,200 |
| 12/15 | 1,077 | 1,077 | 983 | 986 | -69 | -6.5 | 849,200 |
| 12/8 | 1,085 | 1,122 | 1,051 | 1,055 | -30 | -2.8 | 905,900 |
| 12/1 | 1,126 | 1,136 | 1,077 | 1,085 | -41 | -3.6 | 1,301,500 |
| 11/24 | 1,135 | 1,176 | 1,105 | 1,126 | -4 | -0.4 | 1,616,000 |
| 11/17 | 900 | 1,144 | 885 | 1,130 | +233 | +26.0 | 3,456,500 |
| 11/10 | 908 | 918 | 863 | 897 | +4 | +0.5 | 796,900 |
| 11/2 | 886 | 910 | 863 | 893 | -1 | -0.1 | 985,700 |
| 10/27 | 931 | 964 | 882 | 894 | -54 | -5.7 | 1,064,200 |
| 10/20 | 969 | 995 | 937 | 948 | -37 | -3.8 | 720,300 |
| 10/13 | 1,003 | 1,030 | 980 | 985 | -8 | -0.8 | 860,200 |
| 10/6 | 1,000 | 1,018 | 940 | 993 | +2 | +0.2 | 1,356,800 |
| 9/29 | 962 | 1,016 | 951 | 991 | +39 | +4.1 | 1,027,200 |
▶︎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