フォーバルテレコム(9445)の株価時系列情報
フォーバルテレコム(9445)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 |
|---|---|---|---|---|---|
| 2024/04/24 | 410 | 410 | 408 | 409 | 1,600 |
| 2024/04/23 | 409 | 413 | 407 | 411 | 3,500 |
| 2024/04/22 | 415 | 415 | 408 | 409 | 6,400 |
| 2024/04/19 | 408 | 417 | 404 | 410 | 14,500 |
| 2024/04/18 | 408 | 411 | 407 | 409 | 3,700 |
| 2024/04/17 | 410 | 411 | 408 | 408 | 1,700 |
| 2024/04/16 | 412 | 415 | 410 | 412 | 3,100 |
| 2024/04/15 | 415 | 415 | 411 | 413 | 2,400 |
| 2024/04/12 | 412 | 416 | 411 | 415 | 5,000 |
| 2024/04/11 | 412 | 415 | 411 | 413 | 4,000 |
| 2024/04/10 | 413 | 413 | 406 | 412 | 3,200 |
| 2024/04/09 | 414 | 416 | 402 | 409 | 10,700 |
| 2024/04/08 | 414 | 418 | 414 | 414 | 2,300 |
| 2024/04/05 | 418 | 418 | 412 | 414 | 3,000 |
| 2024/04/04 | 415 | 419 | 413 | 419 | 8,800 |
| 2024/04/03 | 412 | 415 | 412 | 415 | 4,100 |
| 2024/04/02 | 412 | 413 | 408 | 412 | 8,800 |
| 2024/04/01 | 413 | 416 | 403 | 411 | 13,000 |
| 2024/03/29 | 411 | 414 | 409 | 413 | 3,800 |
| 2024/03/28 | 403 | 414 | 403 | 410 | 9,600 |
| 2024/03/27 | 418 | 420 | 414 | 419 | 11,900 |
| 2024/03/26 | 417 | 419 | 416 | 418 | 4,500 |
| 2024/03/25 | 420 | 420 | 415 | 417 | 6,800 |
| 2024/03/22 | 417 | 420 | 414 | 420 | 15,300 |
| 2024/03/21 | 420 | 421 | 416 | 418 | 7,000 |
| 2024/03/19 | 418 | 420 | 416 | 420 | 4,100 |
| 2024/03/18 | 418 | 418 | 410 | 418 | 12,200 |
| 2024/03/15 | 415 | 419 | 415 | 418 | 4,400 |
| 2024/03/14 | 414 | 420 | 414 | 420 | 8,800 |
| 2024/03/13 | 415 | 422 | 415 | 415 | 4,100 |
| 2024/03/12 | 414 | 417 | 412 | 416 | 5,900 |
| 2024/03/11 | 413 | 420 | 413 | 414 | 6,300 |
| 2024/03/08 | 420 | 420 | 410 | 416 | 10,500 |
| 2024/03/07 | 411 | 420 | 411 | 418 | 8,100 |
| 2024/03/06 | 411 | 417 | 409 | 412 | 3,800 |
| 2024/03/05 | 414 | 416 | 409 | 416 | 5,100 |
| 2024/03/04 | 418 | 418 | 409 | 414 | 9,200 |
| 2024/03/01 | 424 | 425 | 404 | 421 | 16,300 |
| 2024/02/29 | 420 | 423 | 401 | 422 | 47,500 |
| 2024/02/28 | 420 | 425 | 417 | 423 | 15,100 |
| 2024/02/27 | 414 | 417 | 413 | 415 | 4,700 |
| 2024/02/26 | 414 | 420 | 410 | 417 | 17,000 |
| 2024/02/22 | 415 | 415 | 409 | 414 | 10,700 |
| 2024/02/21 | 414 | 415 | 406 | 415 | 13,000 |
| 2024/02/20 | 395 | 415 | 390 | 414 | 44,800 |
| 2024/02/19 | 386 | 390 | 386 | 389 | 5,600 |
| 2024/02/16 | 379 | 388 | 375 | 386 | 15,200 |
| 2024/02/15 | 385 | 398 | 370 | 379 | 30,700 |
| 2024/02/14 | 393 | 393 | 383 | 387 | 17,400 |
| 2024/02/13 | 400 | 402 | 396 | 397 | 17,100 |
| 2024/02/09 | 404 | 406 | 400 | 403 | 11,200 |
| 2024/02/08 | 409 | 409 | 401 | 405 | 8,200 |
| 2024/02/07 | 411 | 411 | 404 | 406 | 18,000 |
| 2024/02/06 | 404 | 407 | 401 | 407 | 19,500 |
| 2024/02/05 | 400 | 404 | 400 | 403 | 6,100 |
| 2024/02/02 | 400 | 403 | 399 | 402 | 9,300 |
| 2024/02/01 | 402 | 403 | 398 | 403 | 16,400 |
| 2024/01/31 | 396 | 400 | 395 | 400 | 12,000 |
| 2024/01/30 | 399 | 400 | 395 | 397 | 12,700 |
| 2024/01/29 | 398 | 399 | 395 | 399 | 9,400 |
| 2024/01/26 | 392 | 398 | 392 | 396 | 14,300 |
| 2024/01/25 | 391 | 391 | 389 | 391 | 4,500 |
| 2024/01/24 | 389 | 389 | 387 | 389 | 5,400 |
| 2024/01/23 | 385 | 390 | 385 | 386 | 9,300 |
| 2024/01/22 | 387 | 389 | 386 | 388 | 4,800 |
| 2024/01/19 | 384 | 387 | 384 | 387 | 3,200 |
| 2024/01/18 | 381 | 385 | 381 | 383 | 10,900 |
| 2024/01/17 | 384 | 386 | 380 | 382 | 18,600 |
| 2024/01/16 | 390 | 392 | 383 | 387 | 10,400 |
| 2024/01/15 | 388 | 393 | 386 | 392 | 9,400 |
| 2024/01/12 | 393 | 393 | 386 | 388 | 12,500 |
| 2024/01/11 | 390 | 393 | 388 | 392 | 12,300 |
| 2024/01/10 | 387 | 392 | 386 | 390 | 13,600 |
| 2024/01/09 | 384 | 386 | 382 | 386 | 11,300 |
| 2024/01/05 | 384 | 384 | 378 | 382 | 14,700 |
| 2024/01/04 | 381 | 383 | 379 | 383 | 12,100 |
| 2023/12/29 | 380 | 382 | 376 | 381 | 6,900 |
| 2023/12/28 | 375 | 380 | 375 | 380 | 9,400 |
| 2023/12/27 | 376 | 376 | 372 | 373 | 12,100 |
| 2023/12/26 | 369 | 374 | 369 | 373 | 4,200 |
| 2023/12/25 | 372 | 375 | 369 | 370 | 18,000 |
| 2023/12/22 | 372 | 372 | 368 | 372 | 4,300 |
| 2023/12/21 | 367 | 372 | 364 | 370 | 11,200 |
| 2023/12/20 | 365 | 368 | 364 | 367 | 7,100 |
| 2023/12/19 | 371 | 371 | 364 | 364 | 6,700 |
| 2023/12/18 | 372 | 372 | 366 | 370 | 4,500 |
| 2023/12/15 | 372 | 372 | 370 | 371 | 2,400 |
| 2023/12/14 | 371 | 372 | 369 | 372 | 10,900 |
| 2023/12/13 | 368 | 370 | 367 | 370 | 2,600 |
| 2023/12/12 | 364 | 368 | 364 | 368 | 9,400 |
| 2023/12/11 | 367 | 368 | 364 | 364 | 7,800 |
| 2023/12/08 | 370 | 370 | 366 | 366 | 5,500 |
| 2023/12/07 | 370 | 372 | 370 | 370 | 3,500 |
| 2023/12/06 | 367 | 371 | 367 | 371 | 7,000 |
| 2023/12/05 | 365 | 371 | 365 | 371 | 4,000 |
| 2023/12/04 | 367 | 370 | 365 | 365 | 9,000 |
| 2023/12/01 | 370 | 372 | 366 | 366 | 5,600 |
| 2023/11/30 | 371 | 371 | 365 | 369 | 8,000 |
| 2023/11/29 | 369 | 371 | 369 | 369 | 3,600 |
| 2023/11/28 | 371 | 371 | 368 | 371 | 3,300 |
| 2023/11/27 | 370 | 372 | 366 | 369 | 10,000 |
| 2023/11/24 | 369 | 371 | 369 | 371 | 8,800 |
| 2023/11/22 | 365 | 368 | 365 | 368 | 2,800 |
| 2023/11/21 | 366 | 366 | 363 | 363 | 2,400 |
| 2023/11/20 | 362 | 367 | 362 | 366 | 4,700 |
| 2023/11/17 | 365 | 365 | 362 | 362 | 4,300 |
| 2023/11/16 | 364 | 365 | 362 | 365 | 2,700 |
| 2023/11/15 | 364 | 364 | 360 | 363 | 4,300 |
| 2023/11/14 | 363 | 364 | 362 | 364 | 3,300 |
| 2023/11/13 | 364 | 364 | 356 | 363 | 6,900 |
| 2023/11/10 | 358 | 364 | 358 | 364 | 3,100 |
| 2023/11/09 | 354 | 358 | 354 | 358 | 1,400 |
| 2023/11/08 | 357 | 357 | 354 | 354 | 3,000 |
| 2023/11/07 | 355 | 357 | 355 | 357 | 1,700 |
| 2023/11/06 | 356 | 360 | 355 | 355 | 3,400 |
| 2023/11/02 | 359 | 359 | 355 | 355 | 7,900 |
| 2023/11/01 | 359 | 359 | 355 | 355 | 2,600 |
| 2023/10/31 | 358 | 358 | 356 | 358 | 1,200 |
| 2023/10/30 | 355 | 360 | 355 | 358 | 1,800 |
| 2023/10/27 | 357 | 359 | 356 | 356 | 3,500 |
| 2023/10/26 | 360 | 360 | 357 | 357 | 2,800 |
| 2023/10/25 | 365 | 365 | 360 | 361 | 3,000 |
| 2023/10/24 | 360 | 362 | 359 | 362 | 3,800 |
| 2023/10/23 | 361 | 363 | 360 | 360 | 1,200 |
| 2023/10/20 | 363 | 364 | 360 | 361 | 5,700 |
| 2023/10/19 | 363 | 363 | 363 | 363 | 800 |
| 2023/10/18 | 367 | 367 | 363 | 363 | 2,600 |
| 2023/10/17 | 368 | 368 | 362 | 364 | 4,400 |
| 2023/10/16 | 364 | 366 | 364 | 365 | 3,300 |
| 2023/10/13 | 362 | 370 | 362 | 365 | 4,100 |
| 2023/10/12 | 366 | 367 | 362 | 362 | 2,600 |
| 2023/10/11 | 368 | 368 | 365 | 366 | 3,700 |
| 2023/10/10 | 368 | 368 | 365 | 367 | 6,100 |
| 2023/10/06 | 365 | 365 | 361 | 364 | 4,700 |
| 2023/10/05 | 358 | 371 | 356 | 365 | 10,900 |
| 2023/10/04 | 362 | 362 | 356 | 358 | 11,100 |
| 2023/10/03 | 368 | 368 | 362 | 362 | 3,500 |
| 2023/10/02 | 366 | 368 | 365 | 367 | 7,600 |
| 2023/09/29 | 372 | 373 | 369 | 369 | 11,900 |
| 2023/09/28 | 371 | 373 | 370 | 371 | 6,600 |
| 2023/09/27 | 376 | 377 | 374 | 377 | 11,200 |
| 2023/09/26 | 377 | 377 | 375 | 377 | 6,700 |
| 2023/09/25 | 377 | 377 | 373 | 376 | 14,600 |
| 2023/09/22 | 375 | 375 | 371 | 374 | 7,900 |
| 2023/09/21 | 375 | 375 | 371 | 374 | 11,200 |
| 2023/09/20 | 373 | 375 | 370 | 375 | 12,100 |
| 2023/09/19 | 369 | 372 | 367 | 372 | 22,900 |
| 2023/09/15 | 367 | 368 | 363 | 367 | 13,400 |
| 2023/09/14 | 365 | 368 | 365 | 366 | 8,900 |
| 2023/09/13 | 370 | 370 | 360 | 365 | 11,400 |
| 2023/09/12 | 363 | 363 | 358 | 358 | 12,800 |
| 2023/09/11 | 366 | 366 | 360 | 362 | 6,000 |
| 2023/09/08 | 368 | 369 | 361 | 366 | 6,000 |
| 2023/09/07 | 369 | 370 | 365 | 366 | 13,000 |
| 2023/09/06 | 363 | 367 | 363 | 366 | 9,700 |
| 2023/09/05 | 363 | 363 | 361 | 363 | 3,500 |
| 2023/09/04 | 359 | 363 | 359 | 363 | 4,700 |
| 2023/09/01 | 361 | 361 | 358 | 360 | 4,100 |
| 2023/08/31 | 360 | 360 | 358 | 360 | 5,600 |
| 2023/08/30 | 356 | 357 | 354 | 356 | 5,200 |
| 2023/08/29 | 356 | 356 | 351 | 355 | 8,300 |
| 2023/08/28 | 354 | 355 | 352 | 354 | 4,700 |
| 2023/08/25 | 353 | 353 | 349 | 352 | 3,200 |
| 2023/08/24 | 351 | 352 | 350 | 351 | 4,100 |
| 2023/08/23 | 350 | 350 | 349 | 350 | 3,200 |
| 2023/08/22 | 349 | 351 | 345 | 348 | 12,400 |
| 2023/08/21 | 346 | 349 | 346 | 349 | 2,300 |
| 2023/08/18 | 349 | 350 | 347 | 349 | 13,000 |
| 2023/08/17 | 352 | 353 | 349 | 350 | 2,500 |
| 2023/08/16 | 349 | 350 | 347 | 350 | 9,900 |
| 2023/08/15 | 349 | 350 | 347 | 350 | 3,100 |
| 2023/08/14 | 344 | 348 | 343 | 348 | 12,600 |
| 2023/08/10 | 341 | 348 | 337 | 343 | 55,300 |
| 2023/08/09 | 365 | 365 | 360 | 361 | 6,600 |
| 2023/08/08 | 364 | 369 | 358 | 369 | 15,200 |
| 2023/08/07 | 358 | 369 | 352 | 368 | 37,500 |
| 2023/08/04 | 353 | 356 | 352 | 353 | 3,400 |
| 2023/08/03 | 353 | 353 | 352 | 353 | 5,000 |
| 2023/08/02 | 355 | 356 | 352 | 354 | 6,900 |
| 2023/08/01 | 345 | 357 | 345 | 354 | 13,900 |
| 2023/07/31 | 356 | 356 | 351 | 352 | 7,600 |
| 2023/07/28 | 352 | 356 | 346 | 348 | 22,400 |
| 2023/07/27 | 354 | 354 | 352 | 352 | 2,200 |
| 2023/07/26 | 354 | 354 | 352 | 353 | 1,000 |
| 2023/07/25 | 354 | 355 | 353 | 354 | 4,000 |
| 2023/07/24 | 353 | 353 | 350 | 353 | 3,200 |
| 2023/07/21 | 352 | 352 | 350 | 350 | 3,700 |
| 2023/07/20 | 350 | 351 | 348 | 349 | 2,300 |
| 2023/07/19 | 348 | 351 | 348 | 349 | 5,200 |
| 2023/07/18 | 346 | 348 | 346 | 347 | 4,800 |
| 2023/07/14 | 346 | 347 | 345 | 345 | 2,900 |
| 2023/07/13 | 345 | 347 | 345 | 346 | 1,600 |
| 2023/07/12 | 345 | 347 | 345 | 346 | 600 |
| 2023/07/11 | 345 | 349 | 344 | 345 | 4,900 |
| 2023/07/10 | 345 | 348 | 345 | 346 | 2,000 |
| 2023/07/07 | 344 | 347 | 344 | 345 | 1,800 |
| 2023/07/06 | 346 | 346 | 344 | 346 | 11,500 |
| 2023/07/05 | 350 | 354 | 348 | 348 | 9,900 |
| 2023/07/04 | 354 | 354 | 349 | 351 | 19,600 |
| 2023/07/03 | 357 | 358 | 353 | 354 | 27,400 |