ストックスクリーナーアプリを入手
37.36
0.64%
-0.24
アフターアワーズ：
37.36
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 |
|---|---|---|---|---|---|
| 2026-09-29 | $38.00 | $36.97 | $1.03 | 54,028.0 | -0.64% |
| 2026-09-28 | $37.94 | $36.99 | $0.95 | 39,460.0 | +0.35% |
| 2026-09-25 | $38.12 | $37.29 | $0.83 | 64,359.0 | -0.13% |
| 2026-09-24 | $37.55 | $36.79 | $0.7649 | 33,438.0 | +0.67% |
| 2026-09-23 | $37.87 | $37.18 | $0.69 | 24,777.0 | -1.32% |
| 2026-09-22 | $39.40 | $37.28 | $2.12 | 43,371.0 | +1.12% |
| 2026-09-21 | $37.57 | $36.87 | $0.70 | 29,320.0 | -0.16% |
| 2026-09-18 | $37.70 | $36.80 | $0.90 | 69,552.0 | +0.29% |
| 2026-09-17 | $38.37 | $37.22 | $1.15 | 46,848.0 | -0.13% |
| 2026-09-16 | $37.75 | $36.94 | $0.81 | 31,555.0 | +0.27% |
| 2026-09-15 | $37.28 | $36.60 | $0.6799 | 44,618.0 | +0.76% |
| 2026-09-14 | $37.29 | $36.54 | $0.75 | 45,232.0 | -1.65% |
| 2026-09-11 | $37.77 | $37.32 | $0.45 | 29,377.0 | +0.53% |
| 2026-09-10 | $37.58 | $37.14 | $0.44 | 35,360.0 | -1.27% |
| 2026-09-09 | $37.97 | $37.22 | $0.755 | 49,511.0 | -0.37% |
| 2026-09-08 | $38.23 | $36.29 | $1.94 | 36,369.0 | -0.03% |
| 2026-09-04 | $38.04 | $37.38 | $0.66 | 25,071.0 | +1.79% |
| 2026-09-03 | $37.82 | $36.94 | $0.88 | 27,343.0 | +0.65% |
| 2026-09-02 | $37.38 | $36.45 | $0.9386 | 37,683.0 | +0.62% |
| 2026-09-01 | $37.17 | $36.41 | $0.76 | 49,186.0 | -1.68% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-09 | $39.40 | $36.29 | $3.11 | 870,486.0 | -0.40% |
| 2026-08 | $43.04 | $36.39 | $6.65 | 1,554,305.0 | -8.80% |
| 2026-07 | $45.17 | $39.97 | $5.20 | 1,571,041.0 | -8.94% |
| 2026-06 | $45.81 | $39.45 | $6.36 | 2,104,414.0 | +9.80% |
| 2026-05 | $43.05 | $30.31 | $12.75 | 2,686,922.0 | +34.40% |
| 2026-04 | $32.51 | $27.62 | $4.89 | 2,771,029.0 | +9.71% |
| 2026-03 | $32.29 | $26.75 | $5.54 | 824,123.0 | -9.21% |
| 2026-02 | $32.63 | $29.95 | $2.68 | 368,366.0 | +2.26% |
| 2026-01 | $30.32 | $26.72 | $3.60 | 384,421.0 | +11.50% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $29.42 | $26.04 | $3.38 | 554,357.0 | +1.19% |
| 2025-11 | $28.39 | $23.81 | $4.58 | 493,368.0 | -1.53% |
| 2025-10 | $27.59 | $25.39 | $2.20 | 517,973.0 | +1.67% |
| 2025-09 | $28.86 | $25.17 | $3.69 | 647,796.0 | +3.53% |
| 2025-08 | $26.85 | $21.67 | $5.18 | 732,033.0 | +10.77% |
| 2025-07 | $25.02 | $21.76 | $3.26 | 615,099.0 | +7.45% |
| 2025-06 | $22.51 | $18.66 | $3.85 | 647,640.0 | +15.78% |
| 2025-05 | $20.79 | $17.16 | $3.63 | 590,602.0 | -5.41% |
| 2025-04 | $21.10 | $17.43 | $3.67 | 1,040,882.0 | +1.47% |
| 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% |
2.96%
大文字化:
|
ボリューム (24 時間):