ストックスクリーナーアプリを入手
40.53
2.74%
0.79
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 |
|---|---|---|---|---|---|
| 2026-05-06 | $40.86 | $40.07 | $0.7936 | 8,309.0 | +1.72% |
| 2026-05-05 | $40.00 | $36.80 | $3.20 | 241,496.0 | +8.58% |
| 2026-05-04 | $36.60 | $33.01 | $3.59 | 280,294.0 | +19.22% |
| 2026-05-01 | $31.10 | $30.31 | $0.79 | 95,885.0 | +0.29% |
| 2026-04-30 | $31.12 | $30.22 | $0.8994 | 60,785.0 | +0.00% |
| 2026-04-29 | $31.27 | $30.28 | $0.985 | 75,816.0 | -2.27% |
| 2026-04-28 | $32.16 | $31.07 | $1.09 | 87,286.0 | -1.54% |
| 2026-04-27 | $32.48 | $31.20 | $1.28 | 88,650.0 | -0.69% |
| 2026-04-24 | $32.51 | $29.87 | $2.64 | 185,697.0 | +6.80% |
| 2026-04-23 | $30.18 | $29.61 | $0.565 | 337,300.0 | +0.30% |
| 2026-04-22 | $30.15 | $28.79 | $1.36 | 109,626.0 | -0.13% |
| 2026-04-21 | $30.27 | $29.78 | $0.485 | 248,878.0 | -0.20% |
| 2026-04-20 | $30.38 | $29.81 | $0.57 | 321,001.0 | +0.00% |
| 2026-04-17 | $30.26 | $29.61 | $0.6462 | 128,117.0 | +0.98% |
| 2026-04-16 | $29.99 | $29.18 | $0.8168 | 51,553.0 | -0.90% |
| 2026-04-15 | $30.19 | $29.30 | $0.8899 | 75,420.0 | -0.07% |
| 2026-04-14 | $30.23 | $29.80 | $0.4323 | 140,458.0 | +0.00% |
| 2026-04-13 | $30.16 | $29.71 | $0.445 | 155,735.0 | +0.00% |
| 2026-04-10 | $30.34 | $29.77 | $0.575 | 128,231.0 | +0.10% |
| 2026-04-09 | $30.63 | $29.84 | $0.7899 | 197,140.0 | -0.10% |
| 2026-04-08 | $30.99 | $29.82 | $1.17 | 133,015.0 | +0.67% |
| 2026-04-07 | $30.28 | $29.32 | $0.962 | 70,804.0 | -1.06% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $40.86 | $30.31 | $10.55 | 625,984.0 | +32.06% |
| 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% |
0.84%
2.15%
大文字化:
|
ボリューム (24 時間):