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
2012/12/28 25,980 28,800 25,980 26,230 297
2012/12/27 25,660 26,100 25,660 25,980 95
2012/12/26 25,900 25,900 25,500 25,610 42
2012/12/25 25,680 26,100 25,400 25,400 306
2012/12/21 25,500 25,600 25,220 25,500 161
2012/12/20 25,240 25,500 25,180 25,180 71
2012/12/19 25,050 25,440 25,000 25,100 45
2012/12/18 25,000 25,450 24,620 25,450 116
2012/12/17 24,980 25,000 24,730 24,800 90
2012/12/14 25,080 25,080 24,500 25,000 90
2012/12/13 25,010 25,080 25,010 25,080 39
2012/12/12 25,500 25,500 25,100 25,480 74
2012/12/11 24,990 25,500 24,990 25,500 120
2012/12/10 24,950 25,000 24,800 24,990 57
2012/12/07 24,870 24,890 24,500 24,890 20
2012/12/06 24,980 25,000 24,500 24,870 50
2012/12/05 24,980 25,000 24,900 24,990 58
2012/12/04 24,600 24,900 24,600 24,900 10
2012/12/03 24,400 24,980 24,400 24,980 96
2012/11/30 24,160 24,630 24,160 24,500 27
2012/11/29 24,200 24,640 24,160 24,160 70
2012/11/28 24,550 24,570 24,300 24,300 50
2012/11/27 24,490 24,500 24,370 24,500 36
2012/11/26 24,400 24,500 24,400 24,500 41
2012/11/22 24,400 24,450 24,350 24,450 43
2012/11/21 24,210 24,430 24,210 24,300 15
2012/11/20 24,280 24,280 24,010 24,270 22
2012/11/19 24,200 24,270 24,190 24,250 50
2012/11/16 24,020 24,300 24,000 24,190 76
2012/11/15 23,900 24,270 23,900 24,270 24
2012/11/14 24,000 24,130 23,900 23,900 32
2012/11/13 24,290 24,290 24,250 24,250 6
2012/11/12 24,370 24,370 24,290 24,290 7
2012/11/09 23,810 24,400 23,810 24,400 31
2012/11/08 24,000 24,410 23,800 23,800 28
2012/11/07 24,310 24,310 24,100 24,100 11
2012/11/06 24,170 24,400 24,170 24,380 4
2012/11/05 24,400 24,440 24,400 24,440 19
2012/11/02 24,500 24,500 24,130 24,440 32
2012/10/31 24,450 24,500 24,150 24,300 24
2012/10/30 24,050 24,200 24,050 24,200 5
2012/10/29 23,700 24,180 23,700 24,000 29
2012/10/26 24,200 24,200 24,200 24,200 3
2012/10/25 24,170 24,170 24,170 24,170 5
2012/10/24 24,000 24,130 23,900 23,900 21
2012/10/23 24,190 24,190 24,190 24,190 10
2012/10/22 24,140 24,140 23,500 23,980 31
2012/10/19 23,980 23,980 23,810 23,810 2
2012/10/18 24,100 24,100 23,600 23,980 26
2012/10/17 23,550 23,890 23,550 23,880 32
2012/10/16 23,450 24,000 23,450 23,790 56
2012/10/15 23,350 23,920 23,350 23,920 45
2012/10/12 23,880 24,000 23,800 24,000 42
2012/10/11 23,900 23,900 23,880 23,880 9
2012/10/10 23,950 23,950 23,900 23,910 20
2012/10/09 23,980 24,190 23,980 23,990 33
2012/10/05 23,790 23,900 23,770 23,900 12
2012/10/04 23,710 23,900 23,710 23,800 14
2012/10/03 23,890 23,890 23,720 23,720 6
2012/10/02 23,830 23,900 23,710 23,890 8
2012/10/01 23,700 23,700 23,660 23,660 13
2012/09/28 23,810 23,810 23,550 23,770 28
2012/09/27 23,740 23,760 23,730 23,730 3
2012/09/26 23,320 23,730 23,300 23,490 89
2012/09/25 24,430 24,690 24,000 24,480 234
2012/09/24 24,390 24,810 24,390 24,500 47
2012/09/21 24,710 24,710 24,380 24,390 11
2012/09/20 24,270 24,300 24,270 24,300 7
2012/09/19 24,900 24,900 24,210 24,430 60
2012/09/18 24,250 24,470 24,240 24,470 190
2012/09/14 24,100 24,240 24,100 24,230 35
2012/09/13 24,000 24,010 23,860 23,860 18
2012/09/12 24,200 24,200 23,920 23,920 6
2012/09/11 24,000 24,130 23,920 23,920 18
2012/09/10 23,850 24,100 23,850 24,000 31
2012/09/07 24,020 24,200 24,000 24,000 57
2012/09/06 24,090 24,110 24,090 24,110 24
2012/09/05 23,900 24,110 23,610 23,800 40
2012/09/04 23,900 23,970 23,830 23,870 33
2012/09/03 23,830 23,840 23,830 23,840 7
2012/08/31 24,200 24,200 23,830 23,830 38
2012/08/30 24,400 24,400 24,070 24,070 34
2012/08/29 24,200 24,480 24,200 24,480 43
2012/08/28 24,190 24,380 24,180 24,200 86
2012/08/27 24,440 24,440 24,170 24,180 11
2012/08/24 24,190 24,280 24,120 24,120 32
2012/08/23 24,170 24,190 24,160 24,190 30
2012/08/22 24,490 24,490 24,180 24,190 27
2012/08/21 24,120 24,450 24,100 24,400 8
2012/08/20 24,020 24,480 24,020 24,480 27
2012/08/17 24,300 24,300 24,030 24,280 50
2012/08/16 24,130 24,380 24,000 24,380 20
2012/08/15 24,420 24,420 24,100 24,100 8
2012/08/14 24,430 24,430 24,100 24,200 7
2012/08/13 24,030 24,430 24,030 24,250 8
2012/08/10 24,200 24,460 24,010 24,010 8
2012/08/09 24,140 24,150 24,140 24,150 7
2012/08/08 24,010 24,150 24,010 24,150 13
2012/08/07 24,050 24,100 24,000 24,100 6
2012/08/06 24,090 24,100 24,070 24,100 29
2012/08/03 24,000 24,500 23,870 24,070 15
2012/08/01 24,000 24,100 24,000 24,100 11
2012/07/31 23,980 24,000 23,980 24,000 16
2012/07/30 23,830 24,000 23,540 23,980 43
2012/07/27 24,000 24,000 23,800 23,800 7
2012/07/26 23,340 24,000 23,340 23,650 43
2012/07/25 24,400 24,400 23,400 23,400 62
2012/07/24 24,000 24,300 23,800 23,900 34
2012/07/23 24,250 24,250 24,070 24,070 18
2012/07/20 24,210 24,550 24,150 24,150 37
2012/07/19 24,500 24,500 24,090 24,460 19
2012/07/18 24,030 24,400 23,990 24,000 32
2012/07/17 24,010 24,390 24,010 24,390 4
2012/07/13 24,390 24,390 24,000 24,020 16
2012/07/12 24,390 24,390 24,300 24,390 9
2012/07/11 24,300 24,350 24,300 24,300 10
2012/07/10 24,400 24,400 24,350 24,350 11
2012/07/09 24,010 24,400 24,010 24,400 22
2012/07/06 24,800 24,850 24,730 24,750 19
2012/07/05 24,990 24,990 24,800 24,850 37
2012/07/04 24,700 24,970 24,700 24,900 33
2012/07/03 24,970 24,970 24,600 24,800 38
2012/07/02 24,390 24,700 24,390 24,700 30
2012/06/29 24,270 24,390 23,880 24,390 36
2012/06/28 24,150 24,270 23,900 24,270 31
2012/06/27 24,220 24,220 23,700 24,190 21
2012/06/26 24,250 24,250 23,750 23,750 14
2012/06/25 24,450 24,500 23,700 23,710 66
2012/06/22 23,900 23,900 23,600 23,630 7
2012/06/21 23,880 23,900 23,880 23,900 14
2012/06/20 23,790 23,890 23,700 23,890 16
2012/06/19 23,600 23,890 23,600 23,700 16
2012/06/18 23,500 23,780 23,180 23,600 132
2012/06/15 23,750 23,750 23,750 23,750 20
2012/06/14 23,570 23,800 23,000 23,800 53
2012/06/13 23,550 23,900 23,550 23,800 98
2012/06/12 23,490 23,500 23,400 23,500 13
2012/06/11 23,800 23,800 23,300 23,300 13
2012/06/08 23,000 23,500 23,000 23,500 74
2012/06/07 23,300 23,800 23,300 23,800 7
2012/06/06 23,550 23,550 23,150 23,500 27
2012/06/05 23,100 23,300 23,100 23,200 7
2012/06/04 23,500 23,500 23,030 23,100 19
2012/06/01 23,650 23,650 23,450 23,550 10
2012/05/31 23,350 23,650 23,200 23,650 14
2012/05/30 23,510 23,600 23,510 23,510 14
2012/05/29 23,550 23,550 23,550 23,550 2
2012/05/28 23,550 23,550 23,300 23,400 18
2012/05/25 23,770 23,900 23,500 23,500 23
2012/05/24 23,650 23,690 23,550 23,690 5
2012/05/23 23,200 23,700 23,200 23,700 5
2012/05/22 23,400 23,700 23,400 23,700 27
2012/05/21 23,490 23,500 23,040 23,400 31
2012/05/18 23,010 23,490 23,000 23,130 12
2012/05/17 23,690 23,690 23,020 23,400 15
2012/05/16 22,800 23,190 22,800 22,810 15
2012/05/15 23,090 23,440 22,800 22,800 74
2012/05/14 23,030 23,040 22,610 22,900 52
2012/05/11 23,750 23,750 23,750 23,750 3
2012/05/10 23,100 23,400 23,000 23,010 73
2012/05/09 23,050 23,480 23,000 23,200 13
2012/05/08 23,000 23,500 23,000 23,500 6
2012/05/07 23,780 23,780 22,700 23,500 120
2012/05/02 23,800 23,900 23,800 23,800 19
2012/05/01 23,830 23,860 23,800 23,800 15
2012/04/27 23,850 23,900 23,850 23,900 7
2012/04/26 23,550 23,550 23,550 23,550 8
2012/04/25 23,560 24,440 23,560 24,440 36
2012/04/24 23,600 23,650 23,510 23,510 20
2012/04/23 24,030 24,160 23,520 23,600 59
2012/04/20 24,190 24,190 23,490 24,000 41
2012/04/19 23,580 24,300 23,490 24,300 63
2012/04/18 23,010 23,400 23,000 23,350 74
2012/04/17 23,880 23,880 22,600 22,800 115
2012/04/16 23,670 23,670 23,610 23,610 37
2012/04/13 23,880 24,280 23,670 23,670 26
2012/04/12 23,660 24,000 23,660 23,860 76
2012/04/11 23,950 23,950 23,550 23,660 35
2012/04/10 24,000 24,050 23,910 23,940 37
2012/04/09 24,000 24,000 24,000 24,000 8
2012/04/06 24,200 24,200 24,000 24,000 47
2012/04/05 24,300 24,300 24,100 24,200 55
2012/04/04 24,250 24,700 24,200 24,310 33
2012/04/03 24,250 24,600 24,220 24,250 54
2012/04/02 24,770 24,950 24,770 24,770 18
2012/03/30 24,780 24,780 24,200 24,770 26
2012/03/29 24,710 24,710 24,630 24,630 44
2012/03/28 23,970 25,000 23,970 24,880 175
2012/03/27 25,980 25,980 25,610 25,700 286
2012/03/26 25,990 25,990 25,200 25,970 217
2012/03/23 25,980 25,980 25,700 25,810 94
2012/03/22 25,300 25,750 25,300 25,600 47
2012/03/21 25,830 25,830 25,200 25,230 28
2012/03/19 26,000 26,000 25,120 25,170 214
2012/03/16 25,300 25,600 24,930 25,600 113
2012/03/15 25,700 26,000 25,200 25,200 164
2012/03/14 25,590 25,680 25,590 25,590 42
2012/03/13 25,450 25,500 25,440 25,450 70
2012/03/12 25,150 25,460 25,150 25,450 119
2012/03/09 25,200 25,200 25,150 25,150 65
2012/03/08 25,100 25,200 25,000 25,200 78
2012/03/07 25,020 25,100 24,900 24,940 125
2012/03/06 25,200 25,200 25,020 25,060 42
2012/03/05 25,500 25,500 25,200 25,200 53
2012/03/02 25,210 25,500 25,210 25,500 5
2012/03/01 25,600 25,600 25,200 25,600 43
2012/02/29 25,600 25,600 25,450 25,600 87
2012/02/28 25,560 25,600 25,450 25,600 46
2012/02/27 25,590 25,600 25,500 25,590 103
2012/02/24 25,520 25,540 25,490 25,490 20
2012/02/23 25,540 25,540 25,200 25,490 83
2012/02/22 25,350 25,510 24,850 25,510 80
2012/02/21 25,000 25,350 25,000 25,350 94
2012/02/20 24,900 25,380 24,900 25,200 57
2012/02/17 24,980 24,980 24,560 24,940 44
2012/02/16 25,000 25,000 24,500 24,990 82
2012/02/15 25,330 25,490 25,000 25,480 98
2012/02/14 25,370 25,500 25,090 25,500 40
2012/02/13 24,800 25,400 24,800 25,400 181
2012/02/10 24,400 24,880 24,400 24,880 62
2012/02/09 24,180 24,400 24,180 24,400 29
2012/02/08 24,000 24,280 23,700 24,280 62
2012/02/07 23,800 24,000 23,500 24,000 18
2012/02/06 23,900 24,100 23,600 23,700 43
2012/02/03 24,600 24,600 24,000 24,000 45
2012/02/02 24,000 24,600 24,000 24,600 98
2012/02/01 24,200 24,200 23,900 24,200 15
2012/01/31 23,930 24,000 23,710 24,000 36
2012/01/30 24,000 24,000 23,800 23,800 23
2012/01/27 23,800 23,800 23,800 23,800 36
2012/01/26 23,600 23,800 23,600 23,800 20
2012/01/25 23,490 23,750 23,110 23,750 59
2012/01/24 23,480 23,490 23,420 23,470 13
2012/01/23 23,380 23,480 23,380 23,480 15
2012/01/20 23,200 23,360 23,200 23,360 17
2012/01/19 22,970 23,200 22,950 23,200 27
2012/01/18 23,000 23,100 23,000 23,100 4
2012/01/17 22,880 23,300 22,880 23,300 22
2012/01/16 23,300 23,300 22,880 22,880 11
2012/01/13 23,000 23,000 22,800 22,800 8
2012/01/12 22,800 22,800 22,770 22,770 6
2012/01/11 22,770 23,000 22,770 22,770 22
2012/01/10 23,200 23,300 23,100 23,100 25
2012/01/06 23,100 23,500 23,100 23,100 24
2012/01/05 23,100 23,100 23,100 23,100 1
2012/01/04 23,300 23,300 22,440 22,950 58

このページの先頭へ