日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

フォーバル(8275)の株価時系列情報

フォーバル(8275)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2015/12/30 617 627 611 624 20,800
2015/12/29 610 617 597 614 10,800
2015/12/28 580 608 580 602 20,700
2015/12/25 595 595 558 577 48,800
2015/12/24 618 619 591 595 45,900
2015/12/22 601 621 599 608 34,200
2015/12/21 602 603 590 598 43,900
2015/12/18 632 632 614 616 21,600
2015/12/17 640 640 625 630 27,800
2015/12/16 627 639 624 627 47,300
2015/12/15 648 652 628 630 22,600
2015/12/14 654 660 646 647 29,600
2015/12/11 650 668 650 660 32,600
2015/12/10 659 672 652 654 23,200
2015/12/09 694 695 666 669 43,300
2015/12/08 698 709 691 693 26,900
2015/12/07 718 718 682 698 33,700
2015/12/04 705 722 705 713 32,200
2015/12/03 740 755 720 724 33,800
2015/12/02 760 762 743 747 63,500
2015/12/01 777 784 754 771 53,000
2015/11/30 773 784 745 784 29,400
2015/11/27 780 798 761 772 30,500
2015/11/26 784 796 775 789 75,700
2015/11/25 769 785 755 783 49,800
2015/11/24 769 769 753 764 25,600
2015/11/20 764 777 750 769 41,700
2015/11/19 758 775 750 764 54,700
2015/11/18 745 760 740 758 30,400
2015/11/17 732 747 730 746 19,800
2015/11/16 723 735 719 730 16,800
2015/11/13 736 738 725 731 22,800
2015/11/12 736 743 720 743 24,300
2015/11/11 721 743 721 732 19,300
2015/11/10 729 729 721 723 9,000
2015/11/09 712 730 709 729 30,500
2015/11/06 679 699 679 695 23,100
2015/11/05 720 720 678 680 30,400
2015/11/04 729 729 705 705 17,800
2015/11/02 724 724 705 707 20,500
2015/10/30 721 726 705 709 26,900
2015/10/29 723 727 712 726 37,800
2015/10/28 774 775 730 734 89,100
2015/10/27 802 850 777 818 219,000
2015/10/26 720 770 692 769 156,000
2015/10/23 673 677 666 670 26,600
2015/10/22 628 665 628 659 17,500
2015/10/21 616 640 616 636 13,600
2015/10/20 647 647 610 620 23,100
2015/10/19 642 645 615 637 15,700
2015/10/16 653 654 635 642 16,900
2015/10/15 635 646 634 644 15,600
2015/10/14 648 660 620 634 25,500
2015/10/13 624 646 623 641 18,000
2015/10/09 610 640 607 630 20,200
2015/10/08 628 632 614 615 37,900
2015/10/07 678 678 615 630 58,800
2015/10/06 578 623 576 618 62,400
2015/10/05 553 572 553 564 20,200
2015/10/02 537 580 532 553 36,900
2015/10/01 543 543 525 527 33,600
2015/09/30 528 536 524 535 34,400
2015/09/29 533 533 523 523 32,400
2015/09/28 545 545 534 541 40,100
2015/09/25 553 555 531 548 50,500
2015/09/24 565 565 552 553 33,800
2015/09/18 588 588 567 575 33,100
2015/09/17 586 590 583 588 33,400
2015/09/16 586 591 586 589 17,100
2015/09/15 588 591 585 586 27,900
2015/09/14 603 603 586 586 26,200
2015/09/11 598 601 593 599 49,500
2015/09/10 600 600 590 597 38,100
2015/09/09 600 615 598 610 39,900
2015/09/08 603 604 590 590 21,000
2015/09/07 611 612 588 600 26,100
2015/09/04 645 645 620 621 25,100
2015/09/03 654 654 634 636 22,900
2015/09/02 642 667 624 648 26,000
2015/09/01 670 676 648 657 58,000
2015/08/31 675 683 669 676 28,700
2015/08/28 682 685 656 674 55,200
2015/08/27 653 699 638 683 36,400
2015/08/27 1 -> 2.00 分割
2015/08/26 1,290 1,290 1,235 1,265 21,200
2015/08/25 1,275 1,290 1,201 1,230 49,500
2015/08/24 1,341 1,379 1,300 1,350 44,500
2015/08/21 1,493 1,493 1,422 1,427 29,300
2015/08/20 1,564 1,630 1,535 1,536 17,100
2015/08/19 1,601 1,603 1,564 1,571 13,900
2015/08/18 1,602 1,616 1,600 1,606 6,900
2015/08/17 1,647 1,647 1,556 1,622 13,700
2015/08/14 1,650 1,662 1,631 1,635 5,300
2015/08/13 1,646 1,652 1,631 1,644 5,900
2015/08/12 1,702 1,702 1,642 1,659 13,600
2015/08/11 1,721 1,745 1,688 1,704 14,400
2015/08/10 1,642 1,700 1,642 1,697 13,400
2015/08/07 1,686 1,692 1,666 1,666 7,900
2015/08/06 1,696 1,701 1,660 1,686 11,400
2015/08/05 1,705 1,714 1,697 1,704 5,000
2015/08/04 1,690 1,707 1,690 1,705 4,700
2015/08/03 1,700 1,726 1,680 1,704 15,100
2015/07/31 1,712 1,718 1,701 1,710 6,400
2015/07/30 1,724 1,743 1,702 1,710 6,300
2015/07/29 1,719 1,723 1,694 1,720 6,900
2015/07/28 1,665 1,701 1,663 1,692 12,000
2015/07/27 1,730 1,730 1,705 1,705 6,400
2015/07/24 1,708 1,720 1,704 1,713 7,600
2015/07/23 1,720 1,723 1,706 1,708 9,300
2015/07/22 1,728 1,728 1,693 1,713 9,000
2015/07/21 1,738 1,738 1,687 1,719 17,900
2015/07/17 1,744 1,744 1,703 1,717 15,700
2015/07/16 1,750 1,760 1,730 1,736 15,300
2015/07/15 1,760 1,760 1,717 1,742 11,800
2015/07/14 1,792 1,792 1,730 1,747 16,800
2015/07/13 1,730 1,766 1,717 1,755 9,500
2015/07/10 1,800 1,800 1,686 1,708 45,100
2015/07/09 1,660 1,727 1,630 1,722 42,400
2015/07/08 1,820 1,821 1,740 1,740 21,900
2015/07/07 1,776 1,820 1,776 1,808 19,200
2015/07/06 1,792 1,812 1,750 1,776 23,100
2015/07/03 1,810 1,829 1,792 1,794 27,900
2015/07/02 1,785 1,844 1,785 1,812 50,500
2015/07/01 1,881 1,930 1,780 1,824 178,600
2015/06/30 1,559 1,622 1,542 1,601 25,700
2015/06/29 1,633 1,637 1,511 1,578 24,800
2015/06/26 1,649 1,667 1,633 1,637 10,300
2015/06/25 1,669 1,675 1,626 1,648 17,400
2015/06/24 1,686 1,692 1,654 1,669 11,600
2015/06/23 1,650 1,685 1,635 1,663 14,200
2015/06/22 1,669 1,686 1,646 1,656 21,100
2015/06/19 1,689 1,713 1,672 1,673 6,900
2015/06/18 1,700 1,748 1,668 1,688 12,000
2015/06/17 1,676 1,694 1,643 1,682 13,100
2015/06/16 1,728 1,728 1,652 1,676 28,000
2015/06/15 1,778 1,778 1,706 1,726 23,700
2015/06/12 1,729 1,746 1,717 1,744 22,100
2015/06/11 1,693 1,732 1,656 1,729 14,200
2015/06/10 1,730 1,740 1,692 1,702 20,500
2015/06/09 1,710 1,748 1,710 1,718 51,000
2015/06/08 1,689 1,702 1,667 1,696 36,000
2015/06/05 1,646 1,688 1,622 1,666 62,400
2015/06/04 1,704 1,709 1,685 1,686 36,500
2015/06/03 1,750 1,765 1,733 1,742 20,300
2015/06/02 1,747 1,773 1,732 1,768 17,100
2015/06/01 1,751 1,773 1,711 1,762 33,900
2015/05/29 1,831 1,838 1,761 1,791 27,100
2015/05/28 1,810 1,820 1,777 1,788 47,700
2015/05/27 1,773 1,820 1,772 1,776 65,200
2015/05/26 1,919 1,919 1,776 1,820 100,800
2015/05/25 1,960 1,981 1,900 1,918 27,500
2015/05/22 2,045 2,045 1,986 1,996 8,800
2015/05/21 2,021 2,053 2,006 2,015 15,200
2015/05/20 2,032 2,050 1,970 2,010 32,500
2015/05/19 2,060 2,088 1,900 1,983 78,600
2015/05/18 2,200 2,200 2,058 2,067 43,500
2015/05/15 2,118 2,249 2,054 2,225 25,100
2015/05/14 2,295 2,295 2,155 2,161 34,000
2015/05/13 2,300 2,305 2,244 2,252 35,200
2015/05/12 2,394 2,406 2,323 2,343 27,300
2015/05/11 2,340 2,394 2,324 2,371 34,800
2015/05/08 2,347 2,402 2,311 2,334 39,300
2015/05/07 2,157 2,310 2,151 2,297 35,300
2015/05/01 2,213 2,236 2,064 2,150 43,800
2015/04/30 2,287 2,440 2,263 2,278 59,900
2015/04/28 2,340 2,340 2,240 2,287 54,400
2015/04/27 2,230 2,350 2,230 2,309 66,600
2015/04/24 2,088 2,220 2,088 2,197 57,300
2015/04/23 2,040 2,150 2,030 2,138 50,500
2015/04/22 2,109 2,110 1,999 2,028 41,300
2015/04/21 2,000 2,109 2,000 2,109 73,300
2015/04/20 1,958 2,015 1,916 2,001 45,300
2015/04/17 1,896 1,999 1,888 1,998 73,000
2015/04/16 1,930 1,930 1,880 1,896 31,900
2015/04/15 1,875 1,940 1,870 1,930 59,000
2015/04/14 1,879 1,880 1,869 1,874 38,400
2015/04/13 1,880 1,880 1,850 1,860 28,700
2015/04/10 1,890 1,895 1,872 1,883 57,100
2015/04/09 1,870 1,894 1,830 1,875 45,500
2015/04/08 1,818 1,949 1,818 1,853 60,000
2015/04/07 1,713 1,820 1,713 1,800 36,700
2015/04/06 1,664 1,715 1,651 1,710 31,800
2015/04/03 1,571 1,670 1,571 1,664 27,500
2015/04/02 1,517 1,578 1,489 1,571 30,600
2015/04/01 1,490 1,516 1,473 1,487 34,200
2015/03/31 1,532 1,540 1,470 1,490 26,600
2015/03/30 1,620 1,620 1,523 1,532 13,400
2015/03/27 1,580 1,635 1,580 1,582 12,300
2015/03/26 1,656 1,656 1,600 1,624 17,900
2015/03/25 1,692 1,692 1,651 1,656 7,800
2015/03/24 1,670 1,697 1,670 1,692 19,800
2015/03/23 1,674 1,678 1,655 1,670 21,100
2015/03/20 1,646 1,687 1,632 1,682 16,900
2015/03/19 1,669 1,670 1,630 1,646 15,000
2015/03/18 1,678 1,678 1,666 1,669 19,100
2015/03/17 1,621 1,686 1,621 1,677 16,600
2015/03/16 1,699 1,699 1,581 1,621 32,200
2015/03/13 1,700 1,714 1,630 1,685 29,200
2015/03/12 1,650 1,695 1,636 1,686 15,100
2015/03/11 1,617 1,646 1,617 1,631 32,400
2015/03/10 1,780 1,780 1,602 1,617 53,500
2015/03/09 1,845 1,846 1,760 1,780 38,800
2015/03/06 1,770 1,869 1,758 1,845 50,400
2015/03/05 1,672 1,749 1,672 1,733 28,500
2015/03/04 1,660 1,689 1,634 1,671 18,300
2015/03/03 1,671 1,672 1,642 1,660 18,600
2015/03/02 1,630 1,689 1,602 1,667 25,800
2015/02/27 1,547 1,639 1,540 1,630 29,300
2015/02/26 1,525 1,547 1,507 1,547 18,400
2015/02/25 1,518 1,530 1,451 1,523 27,800
2015/02/24 1,496 1,530 1,496 1,518 26,200
2015/02/23 1,456 1,499 1,456 1,496 17,200
2015/02/20 1,484 1,488 1,459 1,474 17,500
2015/02/19 1,498 1,498 1,436 1,486 27,300
2015/02/18 1,494 1,506 1,469 1,497 33,400
2015/02/17 1,402 1,495 1,402 1,467 27,000
2015/02/16 1,363 1,404 1,363 1,400 28,800
2015/02/13 1,350 1,362 1,338 1,352 47,700
2015/02/12 1,340 1,340 1,280 1,300 6,500
2015/02/10 1,298 1,340 1,284 1,312 8,000
2015/02/09 1,300 1,300 1,270 1,282 9,900
2015/02/06 1,249 1,284 1,234 1,269 19,900
2015/02/05 1,195 1,248 1,194 1,238 27,800
2015/02/04 1,199 1,199 1,181 1,199 6,100
2015/02/03 1,199 1,199 1,144 1,170 9,600
2015/02/02 1,199 1,199 1,158 1,180 9,200
2015/01/30 1,200 1,205 1,197 1,205 4,200
2015/01/29 1,210 1,210 1,191 1,196 4,400
2015/01/28 1,215 1,218 1,195 1,218 9,500
2015/01/27 1,225 1,225 1,193 1,195 3,000
2015/01/26 1,188 1,214 1,184 1,195 16,100
2015/01/23 1,199 1,208 1,180 1,184 5,200
2015/01/22 1,211 1,217 1,185 1,198 5,600
2015/01/21 1,210 1,223 1,193 1,223 17,200
2015/01/20 1,193 1,200 1,170 1,194 3,100
2015/01/19 1,193 1,202 1,179 1,179 2,700
2015/01/16 1,158 1,196 1,158 1,193 14,900
2015/01/15 1,220 1,220 1,163 1,196 5,300
2015/01/14 1,218 1,218 1,179 1,199 7,900
2015/01/13 1,193 1,210 1,161 1,193 6,100
2015/01/09 1,220 1,226 1,184 1,196 12,200
2015/01/08 1,235 1,235 1,207 1,220 9,200
2015/01/07 1,193 1,221 1,193 1,206 4,600
2015/01/06 1,211 1,218 1,190 1,190 8,200
2015/01/05 1,234 1,254 1,190 1,251 14,300

このページの先頭へ