L Bフォスターの株価時系列・推移
- 52週高値
- 45.81（2026/6/25）
- 52週安値
- 25.66（2025/11/26）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/11/6 | 39.58 | 40.25 | 39.06 | 39.75 | 40,569 | 39.75 |
| 2026/11/5 | 41.80 | 42.76 | 38.94 | 39.07 | 68,089 | 39.07 |
| 2026/11/4 | 39.71 | 42.23 | 37.50 | 41.65 | 137,004 | 41.65 |
| 2026/11/3 | 36.90 | 37.38 | 36.41 | 36.46 | 35,217 | 36.46 |
| 2026/11/2 | 36.37 | 37.05 | 36.30 | 36.68 | 30,244 | 36.68 |
| 2026/10/30 | 36.16 | 36.16 | 35.61 | 35.85 | 36,787 | 35.85 |
| 2026/10/29 | 36.49 | 37.04 | 36.16 | 36.39 | 30,779 | 36.39 |
| 2026/10/28 | 35.86 | 36.22 | 35.21 | 36.22 | 30,877 | 36.22 |
| 2026/10/27 | 35.25 | 35.88 | 35.25 | 35.79 | 26,699 | 35.79 |
| 2026/10/26 | 35.52 | 35.98 | 34.99 | 35.23 | 40,847 | 35.23 |
| 2026/10/23 | 35.10 | 35.35 | 34.75 | 35.19 | 35,235 | 35.19 |
| 2026/10/22 | 35.57 | 35.57 | 34.99 | 35.33 | 31,499 | 35.33 |
| 2026/10/21 | 35.50 | 35.83 | 35.07 | 35.83 | 37,424 | 35.83 |
| 2026/10/20 | 35.15 | 35.50 | 34.49 | 35.47 | 32,180 | 35.47 |
| 2026/10/19 | 34.66 | 35.12 | 34.20 | 35.10 | 49,777 | 35.10 |
| 2026/10/16 | 34.30 | 34.59 | 34.04 | 34.43 | 29,613 | 34.43 |
| 2026/10/15 | 34.71 | 34.71 | 34.03 | 34.30 | 44,290 | 34.30 |
| 2026/10/14 | 35.09 | 35.25 | 34.25 | 34.65 | 72,231 | 34.65 |
| 2026/10/13 | 34.94 | 35.56 | 34.55 | 35.54 | 53,281 | 35.54 |
| 2026/10/12 | 34.62 | 35.21 | 34.53 | 35.01 | 41,230 | 35.01 |
1〜20/250件
