1,545円
フォスター電機の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/05/31 | 1,690.0 | 1,754.0 | 1,690.0 | 1,751.0 | 1,751.0 | 615,800 |
| 2024/05/30 | 1,622.0 | 1,690.0 | 1,603.0 | 1,680.0 | 1,680.0 | 780,800 |
| 2024/05/29 | 1,581.0 | 1,636.0 | 1,576.0 | 1,601.0 | 1,601.0 | 563,700 |
| 2024/05/28 | 1,490.0 | 1,596.0 | 1,490.0 | 1,571.0 | 1,571.0 | 647,300 |
| 2024/05/27 | 1,443.0 | 1,514.0 | 1,443.0 | 1,481.0 | 1,481.0 | 513,700 |
| 2024/05/24 | 1,363.0 | 1,461.0 | 1,363.0 | 1,450.0 | 1,450.0 | 623,300 |
| 2024/05/23 | 1,358.0 | 1,394.0 | 1,348.0 | 1,370.0 | 1,370.0 | 280,500 |
| 2024/05/22 | 1,333.0 | 1,358.0 | 1,322.0 | 1,342.0 | 1,342.0 | 185,400 |
| 2024/05/21 | 1,348.0 | 1,364.0 | 1,333.0 | 1,336.0 | 1,336.0 | 255,700 |
| 2024/05/20 | 1,349.0 | 1,386.0 | 1,343.0 | 1,364.0 | 1,364.0 | 300,800 |
| 2024/05/17 | 1,332.0 | 1,390.0 | 1,318.0 | 1,355.0 | 1,355.0 | 544,600 |
| 2024/05/16 | 1,275.0 | 1,370.0 | 1,266.0 | 1,342.0 | 1,342.0 | 1,341,800 |
| 2024/05/15 | 1,238.0 | 1,244.0 | 1,217.0 | 1,226.0 | 1,226.0 | 266,800 |
| 2024/05/14 | 1,197.0 | 1,208.0 | 1,186.0 | 1,208.0 | 1,208.0 | 178,000 |
| 2024/05/13 | 1,205.0 | 1,207.0 | 1,174.0 | 1,190.0 | 1,190.0 | 267,200 |
| 2024/05/10 | 1,233.0 | 1,240.0 | 1,206.0 | 1,210.0 | 1,210.0 | 216,800 |
| 2024/05/09 | 1,254.0 | 1,254.0 | 1,228.0 | 1,238.0 | 1,238.0 | 175,200 |
| 2024/05/08 | 1,248.0 | 1,261.0 | 1,248.0 | 1,251.0 | 1,251.0 | 108,000 |
| 2024/05/07 | 1,260.0 | 1,260.0 | 1,243.0 | 1,253.0 | 1,253.0 | 148,100 |
| 2024/05/02 | 1,230.0 | 1,247.0 | 1,224.0 | 1,238.0 | 1,238.0 | 84,900 |
フォスター電機の取引履歴を振り返りませんか？
フォスター電機の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
