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
- 23.81（2025/11/3）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 35.25 | 35.41 | 34.84 | 34.94 | 35,091 | 34.94 |
| 2026/10/8 | 35.20 | 35.53 | 34.77 | 35.42 | 53,988 | 35.42 |
| 2026/10/7 | 35.61 | 35.68 | 34.81 | 35.52 | 36,597 | 35.52 |
| 2026/10/6 | 37.14 | 37.30 | 35.94 | 36.10 | 61,258 | 36.10 |
| 2026/10/5 | 37.27 | 37.46 | 35.77 | 36.95 | 121,131 | 36.95 |
| 2026/10/2 | 36.80 | 37.41 | 36.67 | 37.27 | 42,928 | 37.27 |
| 2026/10/1 | 35.99 | 36.55 | 35.70 | 36.36 | 78,669 | 36.36 |
| 2026/9/30 | 37.63 | 37.70 | 36.07 | 36.07 | 41,050 | 36.07 |
| 2026/9/29 | 37.67 | 38.00 | 36.97 | 37.36 | 54,029 | 37.36 |
| 2026/9/28 | 37.38 | 37.94 | 36.99 | 37.60 | 39,461 | 37.60 |
| 2026/9/25 | 37.62 | 38.12 | 37.29 | 37.47 | 64,364 | 37.47 |
| 2026/9/24 | 36.79 | 37.56 | 36.79 | 37.52 | 33,438 | 37.52 |
| 2026/9/23 | 37.57 | 37.87 | 37.18 | 37.27 | 24,768 | 37.27 |
| 2026/9/22 | 37.71 | 39.40 | 37.28 | 37.77 | 43,371 | 37.77 |
| 2026/9/21 | 37.57 | 37.57 | 36.87 | 37.35 | 29,321 | 37.35 |
| 2026/9/18 | 37.26 | 37.70 | 36.80 | 37.41 | 69,552 | 37.41 |
| 2026/9/17 | 37.96 | 38.37 | 37.22 | 37.30 | 46,859 | 37.30 |
| 2026/9/16 | 37.44 | 37.75 | 36.94 | 37.35 | 31,594 | 37.35 |
| 2026/9/15 | 36.99 | 37.28 | 36.60 | 37.25 | 44,618 | 37.25 |
| 2026/9/14 | 37.10 | 37.29 | 36.54 | 36.97 | 45,233 | 36.97 |
1〜20/250件
