ストックスクリーナーアプリを入手
18.80
1.13%
0.24
L B Foster Co (FSTR) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-04-04 | $19.00 | $17.51 | $1.49 | 55,916.0 | +1.45% |
| 2025-04-03 | $19.56 | $18.16 | $1.40 | 93,666.0 | -9.29% |
| 2025-04-02 | $20.75 | $19.30 | $1.45 | 48,774.0 | +2.40% |
| 2025-04-01 | $20.15 | $19.25 | $0.895 | 47,604.0 | +1.52% |
| 2025-03-31 | $20.13 | $19.32 | $0.81 | 67,739.0 | -1.99% |
| 2025-03-28 | $20.51 | $20.04 | $0.466 | 40,397.0 | -2.43% |
| 2025-03-27 | $20.82 | $20.50 | $0.325 | 39,158.0 | -1.15% |
| 2025-03-26 | $21.33 | $20.77 | $0.5525 | 27,790.0 | +0.00% |
| 2025-03-25 | $21.54 | $20.81 | $0.73 | 35,479.0 | -1.05% |
| 2025-03-24 | $21.11 | $20.73 | $0.3753 | 47,075.0 | +2.58% |
| 2025-03-21 | $20.54 | $20.26 | $0.28 | 71,283.0 | -0.63% |
| 2025-03-20 | $20.75 | $20.43 | $0.325 | 40,011.0 | -0.15% |
| 2025-03-19 | $20.83 | $20.31 | $0.52 | 42,504.0 | +0.83% |
| 2025-03-18 | $20.86 | $20.05 | $0.81 | 61,109.0 | +0.44% |
| 2025-03-17 | $20.80 | $20.07 | $0.725 | 52,193.0 | +0.49% |
| 2025-03-14 | $20.55 | $20.02 | $0.53 | 23,880.0 | +2.06% |
| 2025-03-13 | $20.41 | $19.52 | $0.89 | 30,739.0 | -2.02% |
| 2025-03-12 | $20.45 | $19.58 | $0.869 | 40,791.0 | +2.37% |
| 2025-03-11 | $20.48 | $19.61 | $0.87 | 73,271.0 | +0.20% |
| 2025-03-10 | $20.60 | $19.70 | $0.90 | 59,396.0 | -4.58% |
| 2025-03-07 | $21.65 | $20.13 | $1.52 | 55,432.0 | -3.98% |
| 2025-03-06 | $22.19 | $20.72 | $1.47 | 62,367.0 | -2.83% |
| 2025-03-05 | $22.60 | $21.47 | $1.13 | 64,250.0 | -1.55% |
L B Foster Co (FSTR) 株の年ごとの株価履歴
この詳細な分析では、L B Foster Co株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はFSTR株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、L B Foster Co株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のL B Foster Co (FSTR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-04 | $20.75 | $17.51 | $3.24 | 245,960.0 | -4.32% |
| 2025-03 | $27.62 | $19.32 | $8.30 | 1,006,547.0 | -28.31% |
| 2025-02 | $28.85 | $25.50 | $3.35 | 708,169.0 | -1.37% |
| 2025-01 | $28.87 | $24.63 | $4.24 | 661,695.0 | +3.46% |
2024年のL B Foster Co (FSTR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $29.77 | $25.92 | $3.85 | 768,458.0 | -6.13% |
| 2024-11 | $28.96 | $18.76 | $10.20 | 961,933.0 | +52.41% |
| 2024-10 | $20.54 | $18.74 | $1.80 | 732,794.0 | -7.73% |
| 2024-09 | $20.94 | $18.36 | $2.59 | 1,057,391.0 | +1.74% |
| 2024-08 | $24.05 | $14.23 | $9.82 | 1,423,298.0 | -16.37% |
| 2024-07 | $24.45 | $20.27 | $4.18 | 1,276,706.0 | +11.57% |
| 2024-06 | $28.55 | $20.23 | $8.32 | 2,723,779.0 | -21.55% |
| 2024-05 | $30.77 | $22.93 | $7.84 | 1,317,321.0 | +17.98% |
| 2024-04 | $27.73 | $23.10 | $4.63 | 919,018.0 | -14.87% |
| 2024-03 | $27.93 | $21.21 | $6.72 | 1,007,433.0 | +15.09% |
| 2024-02 | $24.59 | $21.91 | $2.68 | 652,319.0 | +3.22% |
| 2024-01 | $24.35 | $20.04 | $4.31 | 815,605.0 | +4.55% |
2023年のL B Foster Co (FSTR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $22.56 | $18.23 | $4.33 | 755,624.0 | +10.17% |
| 2023-11 | $22.14 | $19.07 | $3.07 | 740,177.0 | +1.73% |
| 2023-10 | $19.99 | $17.01 | $2.98 | 423,748.0 | +3.75% |
| 2023-09 | $19.41 | $17.08 | $2.33 | 469,957.0 | +7.38% |
| 2023-08 | $19.53 | $13.94 | $5.59 | 867,381.0 | +25.61% |
| 2023-07 | $14.40 | $13.76 | $0.64 | 327,972.0 | -1.82% |
| 2023-06 | $14.43 | $13.06 | $1.37 | 386,918.0 | +7.77% |
| 2023-05 | $13.33 | $10.41 | $2.92 | 765,010.0 | +17.05% |
| 2023-04 | $12.25 | $10.26 | $1.99 | 163,363.0 | -1.39% |
| 2023-03 | $12.98 | $10.53 | $2.45 | 265,073.0 | -8.67% |
| 2023-02 | $13.04 | $11.44 | $1.60 | 212,953.0 | +6.26% |
| 2023-01 | $12.72 | $9.62 | $3.10 | 572,353.0 | +22.21% |
11.59%
大文字化:
|
ボリューム (24 時間):