ストックスクリーナーアプリを入手
26.70
0.19%
-0.05
アフターアワーズ：
26.73
0.03
+0.11%
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 |
|---|---|---|---|---|---|
| 2025-12-12 | $27.08 | $26.42 | $0.66 | 46,647.0 | -0.19% |
| 2025-12-11 | $27.15 | $26.58 | $0.57 | 67,347.0 | -0.45% |
| 2025-12-10 | $27.28 | $26.24 | $1.04 | 51,353.0 | +2.25% |
| 2025-12-09 | $27.38 | $26.27 | $1.10 | 19,556.0 | -2.38% |
| 2025-12-08 | $27.74 | $26.80 | $0.94 | 60,732.0 | -0.33% |
| 2025-12-05 | $27.36 | $26.45 | $0.91 | 16,797.0 | +0.58% |
| 2025-12-04 | $26.94 | $26.70 | $0.235 | 5,255.0 | -1.67% |
| 2025-12-03 | $27.33 | $26.24 | $1.09 | 17,677.0 | +4.88% |
| 2025-12-02 | $26.75 | $26.04 | $0.71 | 10,153.0 | -1.66% |
| 2025-12-01 | $26.82 | $26.22 | $0.605 | 20,700.0 | -1.85% |
| 2025-11-28 | $27.36 | $26.41 | $0.9524 | 16,043.0 | +0.11% |
| 2025-11-26 | $27.13 | $25.66 | $1.47 | 21,770.0 | +1.81% |
| 2025-11-25 | $26.99 | $26.30 | $0.689 | 27,738.0 | -0.82% |
| 2025-11-24 | $27.07 | $26.61 | $0.46 | 37,765.0 | -0.34% |
| 2025-11-21 | $27.09 | $26.08 | $1.01 | 27,503.0 | +2.21% |
| 2025-11-20 | $27.29 | $25.82 | $1.47 | 20,526.0 | -1.65% |
| 2025-11-19 | $27.00 | $26.28 | $0.72 | 18,568.0 | +1.37% |
| 2025-11-18 | $26.97 | $26.20 | $0.77 | 18,020.0 | -0.83% |
| 2025-11-17 | $27.02 | $26.05 | $0.97 | 31,960.0 | -0.97% |
| 2025-11-14 | $27.31 | $26.31 | $1.00 | 21,657.0 | +0.04% |
| 2025-11-13 | $27.03 | $26.50 | $0.53 | 20,540.0 | -0.07% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $27.74 | $26.04 | $1.70 | 362,864.0 | -1.04% |
| 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% |
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% |
0.20%
0.49%
大文字化:
|
ボリューム (24 時間):