KabuInsight

フォスター電機

6794
プライム/電気機器/Foster Electric Company,Limited
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,998.03,020.02,976.02,998.0-12.0-0.40%136,800
2026-03-123,120.03,140.02,994.03,010.0-75.0-2.43%142,900
2026-03-113,065.03,165.03,065.03,085.0+45.0+1.48%146,400
2026-03-103,040.03,105.03,015.03,040.0+74.0+2.49%111,600
2026-03-092,880.02,978.02,880.02,966.0-84.0-2.75%371,500
2026-03-062,976.03,065.02,976.03,050.0+10.0+0.33%139,000
2026-03-053,025.03,110.03,005.03,040.0+117.0+4.00%123,200
2026-03-042,919.02,965.02,841.02,923.0-46.0-1.55%397,400
2026-03-033,145.03,165.02,966.02,969.0-181.0-5.75%160,000
2026-03-023,110.03,175.03,100.03,150.0+20.0+0.64%134,000
2026-02-273,060.03,150.03,030.03,130.0+60.0+1.95%271,700
2026-02-263,100.03,100.02,990.03,070.0-25.0-0.81%238,200
2026-02-253,125.03,145.03,065.03,095.0-15.0-0.48%145,100
2026-02-243,040.03,160.03,040.03,110.0+117.0+3.91%221,600
2026-02-203,045.03,065.02,959.02,993.0-37.0-1.22%294,000
2026-02-192,956.03,045.02,955.03,030.0+58.0+1.95%137,900
2026-02-182,982.03,015.02,949.02,972.0-10.0-0.34%272,600
2026-02-172,900.02,989.02,859.02,982.0+93.0+3.22%268,500
2026-02-162,878.02,947.02,835.02,889.0-16.0-0.55%402,300
2026-02-132,934.03,010.02,839.02,905.0-46.0-1.56%408,700
2026-02-123,100.03,100.02,929.02,951.0-269.0-8.35%554,000
2026-02-103,050.03,220.03,050.03,220.0+135.0+4.38%355,000
2026-02-093,100.03,120.03,050.03,085.0+99.0+3.32%199,600
2026-02-063,050.03,050.02,977.02,986.0-49.0-1.61%141,100
2026-02-052,952.03,065.02,931.03,035.0+87.0+2.95%242,400
2026-02-042,871.02,949.02,858.02,948.0+77.0+2.68%174,500
2026-02-032,777.02,884.02,771.02,871.0+106.0+3.83%185,800
2026-02-022,779.02,836.02,740.02,765.0-2.0-0.07%339,500
2026-01-302,714.02,802.02,682.02,767.0+200.0+7.79%557,800
2026-01-292,610.02,626.02,531.02,567.0-65.0-2.47%358,600
2026-01-282,694.02,710.02,606.02,632.0-81.0-2.99%311,700
2026-01-272,652.02,713.02,652.02,713.0+26.0+0.97%146,100
2026-01-262,682.02,700.02,648.02,687.0-17.0-0.63%278,900
2026-01-232,710.02,727.02,700.02,704.0-21.0-0.77%128,500
2026-01-222,691.02,730.02,650.02,725.0+84.0+3.18%308,100
2026-01-212,590.02,655.02,570.02,641.0+14.0+0.53%177,000
2026-01-202,665.02,675.02,627.02,627.0-56.0-2.09%218,000
2026-01-192,700.02,719.02,647.02,683.0-9.0-0.33%164,900
2026-01-162,659.02,705.02,656.02,692.0+37.0+1.39%222,900
2026-01-152,670.02,714.02,638.02,655.0-41.0-1.52%135,100
2026-01-142,664.02,710.02,659.02,696.0+66.0+2.51%151,600
2026-01-132,720.02,723.02,630.02,630.0-52.0-1.94%199,400
2026-01-092,644.02,705.02,644.02,682.0+48.0+1.82%210,300
2026-01-082,693.02,715.02,634.02,634.0-81.0-2.98%286,800
2026-01-072,695.02,715.02,680.02,715.0+17.0+0.63%244,800
2026-01-062,736.02,748.02,697.02,698.0-8.0-0.30%150,200
2026-01-052,719.02,730.02,691.02,706.0-5.0-0.18%185,500
2025-12-302,706.02,723.02,683.02,711.0+11.0+0.41%185,100
2025-12-292,654.02,718.02,654.02,700.0+73.0+2.78%147,600
2025-12-262,663.02,683.02,612.02,627.0-31.0-1.17%179,900
2025-12-252,718.02,718.02,630.02,658.0-52.0-1.92%200,800
2025-12-242,743.02,774.02,696.02,710.0-41.0-1.49%126,900
2025-12-232,790.02,793.02,743.02,751.0-34.0-1.22%95,600
2025-12-222,760.02,788.02,715.02,785.0+51.0+1.87%259,500
2025-12-192,700.02,745.02,700.02,734.0+34.0+1.26%139,500
2025-12-182,706.02,735.02,671.02,700.0-45.0-1.64%179,900
2025-12-172,715.02,766.02,674.02,745.0+51.0+1.89%189,700
2025-12-162,738.02,751.02,666.02,694.0-43.0-1.57%159,000
2025-12-152,701.02,775.02,668.02,737.0-11.0-0.40%155,500
2025-12-122,661.02,748.02,634.02,748.0+151.0+5.81%290,200
2025-12-112,644.02,663.02,597.02,597.0-27.0-1.03%110,200
2025-12-102,670.02,686.02,611.02,624.0-48.0-1.80%125,700
2025-12-092,695.02,710.02,647.02,672.0-22.0-0.82%83,000
2025-12-082,663.02,696.02,662.02,694.0+51.0+1.93%118,300
2025-12-052,611.02,658.02,611.02,643.0+19.0+0.72%105,600
2025-12-042,604.02,643.02,596.02,624.0+13.0+0.50%81,600
2025-12-032,580.02,642.02,580.02,611.0+63.0+2.47%113,600
2025-12-022,569.02,585.02,536.02,548.0-21.0-0.82%100,500
2025-12-012,601.02,608.02,566.02,569.0-59.0-2.25%110,200
2025-11-282,665.02,673.02,624.02,628.0-5.0-0.19%172,700
2025-11-272,576.02,652.02,562.02,633.0+76.0+2.97%163,900
2025-11-262,520.02,589.02,520.02,557.0+40.0+1.59%142,700
2025-11-252,526.02,553.02,501.02,517.0+12.0+0.48%131,900
2025-11-212,450.02,506.02,409.02,505.0-20.0-0.79%245,800
2025-11-202,560.02,565.02,515.02,525.0+51.0+2.06%144,800
2025-11-192,498.02,522.02,455.02,474.0-20.0-0.80%191,600
2025-11-182,502.02,541.02,459.02,494.0-40.0-1.58%249,800
2025-11-172,542.02,570.02,511.02,534.0-3.0-0.12%107,900
2025-11-142,551.02,570.02,474.02,537.0-32.0-1.25%253,400
2025-11-132,645.02,650.02,561.02,569.0-48.0-1.83%187,000
2025-11-122,538.02,620.02,510.02,617.0+99.0+3.93%218,800
2025-11-112,525.02,530.02,346.02,518.0-10.0-0.40%511,900
2025-11-102,524.02,546.02,501.02,528.0-19.0-0.75%264,200
2025-11-072,546.02,576.02,507.02,547.0-99.0-3.74%233,700
2025-11-062,599.02,662.02,574.02,646.0+72.0+2.80%146,600
2025-11-052,588.02,597.02,494.02,574.0-64.0-2.43%278,100
2025-11-042,653.02,678.02,615.02,638.0-36.0-1.35%179,000
2025-10-312,644.02,674.02,605.02,674.0+58.0+2.22%161,800
2025-10-302,630.02,641.02,592.02,616.0+14.0+0.54%295,100
2025-10-292,665.02,669.02,596.02,602.0-36.0-1.36%158,100
2025-10-282,642.02,677.02,632.02,638.0-20.0-0.75%197,300
2025-10-272,689.02,689.02,646.02,658.0+16.0+0.61%144,700
2025-10-242,650.02,656.02,578.02,642.0+44.0+1.69%230,400
2025-10-232,556.02,633.02,556.02,598.0+42.0+1.64%321,900
2025-10-222,541.02,570.02,503.02,556.0+8.0+0.31%302,300
2025-10-212,647.02,654.02,546.02,548.0-68.0-2.60%224,900
2025-10-202,574.02,625.02,532.02,616.0+92.0+3.65%240,200
2025-10-172,536.02,575.02,508.02,524.0-42.0-1.64%225,300
2025-10-162,497.02,582.02,480.02,566.0+91.0+3.68%210,300
2025-10-152,402.02,485.02,402.02,475.0+78.0+3.25%123,300
2025-10-142,438.02,466.02,377.02,397.0-91.0-3.66%425,700
2025-10-102,450.02,500.02,426.02,488.0-1.0-0.04%250,400
2025-10-092,612.02,620.02,443.02,489.0-107.0-4.12%303,100
2025-10-082,577.02,613.02,551.02,596.0+47.0+1.84%255,100
2025-10-072,480.02,578.02,480.02,549.0+83.0+3.37%273,600
2025-10-062,430.02,476.02,418.02,466.0+65.0+2.71%257,300
2025-10-032,331.02,410.02,325.02,401.0+48.0+2.04%201,100
2025-10-022,299.02,370.02,291.02,353.0+20.0+0.86%181,000
2025-10-012,325.02,334.02,291.02,333.0-5.0-0.21%277,000
2025-09-302,332.02,365.02,315.02,338.0-7.0-0.30%177,400
2025-09-292,309.02,345.02,279.02,345.0+1.0+0.04%143,000
2025-09-262,369.02,379.02,335.02,344.0-11.0-0.47%158,600
2025-09-252,325.02,374.02,310.02,355.0+30.0+1.29%183,400
2025-09-242,323.02,330.02,290.02,325.0+2.0+0.09%229,500
2025-09-222,260.02,335.02,251.02,323.0+43.0+1.89%276,700
2025-09-192,277.02,296.02,235.02,280.0+3.0+0.13%291,800
2025-09-182,278.02,301.02,236.02,277.0-4.0-0.18%234,300
2025-09-172,280.02,303.02,259.02,281.0-40.0-1.72%194,700
2025-09-162,329.02,359.02,298.02,321.0+20.0+0.87%136,600
2025-09-122,339.02,341.02,289.02,301.0——176,900

直近120営業日分を表示