ストックスクリーナーアプリを入手
22.08
1.87%
-0.42
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 |
|---|---|---|---|---|---|
| 2025-08-08 | $22.77 | $21.76 | $1.01 | 21,838.0 | -1.87% |
| 2025-08-07 | $23.06 | $22.36 | $0.6999 | 13,249.0 | -0.27% |
| 2025-08-06 | $23.04 | $22.49 | $0.55 | 18,734.0 | -0.44% |
| 2025-08-05 | $23.16 | $22.55 | $0.6149 | 18,103.0 | +1.16% |
| 2025-08-04 | $22.62 | $22.18 | $0.435 | 19,253.0 | +0.36% |
| 2025-08-01 | $22.66 | $22.18 | $0.48 | 29,337.0 | -5.02% |
| 2025-07-31 | $24.14 | $23.29 | $0.85 | 46,317.0 | -0.84% |
| 2025-07-30 | $24.57 | $23.48 | $1.09 | 39,738.0 | -2.67% |
| 2025-07-29 | $25.02 | $24.25 | $0.77 | 19,982.0 | -1.77% |
| 2025-07-28 | $24.93 | $24.05 | $0.88 | 27,272.0 | +0.65% |
| 2025-07-25 | $24.68 | $24.03 | $0.65 | 21,204.0 | +2.37% |
| 2025-07-24 | $24.07 | $23.36 | $0.71 | 31,297.0 | +1.13% |
| 2025-07-23 | $23.92 | $23.62 | $0.295 | 16,359.0 | +5.69% |
| 2025-07-22 | $23.41 | $22.47 | $0.94 | 24,955.0 | +0.58% |
| 2025-07-21 | $23.22 | $22.38 | $0.84 | 18,623.0 | -1.58% |
| 2025-07-18 | $23.63 | $22.71 | $0.915 | 22,778.0 | -3.11% |
| 2025-07-17 | $23.77 | $23.29 | $0.49 | 24,974.0 | -0.13% |
| 2025-07-16 | $23.86 | $22.94 | $0.915 | 56,734.0 | +0.64% |
| 2025-07-15 | $24.04 | $23.29 | $0.745 | 32,549.0 | -1.97% |
| 2025-07-14 | $24.20 | $23.66 | $0.535 | 20,374.0 | -1.57% |
| 2025-07-11 | $24.57 | $24.11 | $0.46 | 18,077.0 | -2.02% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $23.16 | $21.76 | $1.40 | 142,352.0 | -6.04% |
| 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% |
3.74%
0.90%
大文字化:
|
ボリューム (24 時間):