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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,442 | 1,500 | 1,442 | 1,497 | 36,400 |
| 2025/07/30 | 1,419 | 1,440 | 1,409 | 1,414 | 23,100 |
| 2025/07/29 | 1,409 | 1,435 | 1,387 | 1,413 | 25,300 |
| 2025/07/28 | 1,416 | 1,419 | 1,386 | 1,398 | 42,400 |
| 2025/07/25 | 1,400 | 1,421 | 1,397 | 1,399 | 53,900 |
| 2025/07/24 | 1,401 | 1,428 | 1,395 | 1,397 | 16,000 |
| 2025/07/23 | 1,344 | 1,391 | 1,344 | 1,387 | 13,800 |
| 2025/07/22 | 1,356 | 1,369 | 1,337 | 1,337 | 9,300 |
| 2025/07/18 | 1,357 | 1,362 | 1,343 | 1,356 | 8,700 |
| 2025/07/17 | 1,353 | 1,370 | 1,333 | 1,347 | 13,000 |
| 2025/07/16 | 1,382 | 1,382 | 1,351 | 1,351 | 9,000 |
| 2025/07/15 | 1,438 | 1,438 | 1,380 | 1,383 | 17,600 |
| 2025/07/14 | 1,428 | 1,455 | 1,413 | 1,434 | 37,500 |
| 2025/07/11 | 1,387 | 1,399 | 1,382 | 1,399 | 17,500 |
| 2025/07/10 | 1,384 | 1,384 | 1,355 | 1,379 | 17,700 |
| 2025/07/09 | 1,337 | 1,380 | 1,334 | 1,362 | 10,700 |
| 2025/07/08 | 1,331 | 1,335 | 1,314 | 1,335 | 12,800 |
| 2025/07/07 | 1,359 | 1,364 | 1,330 | 1,331 | 10,600 |
| 2025/07/04 | 1,376 | 1,378 | 1,366 | 1,370 | 8,300 |
| 2025/07/03 | 1,340 | 1,370 | 1,340 | 1,365 | 8,500 |
| 2025/07/02 | 1,347 | 1,377 | 1,332 | 1,340 | 13,500 |
| 2025/07/01 | 1,376 | 1,376 | 1,321 | 1,336 | 17,500 |
| 2025/06/30 | 1,358 | 1,376 | 1,342 | 1,346 | 19,900 |
| 2025/06/27 | 1,318 | 1,340 | 1,318 | 1,328 | 19,000 |
| 2025/06/26 | 1,325 | 1,327 | 1,300 | 1,312 | 17,800 |
| 2025/06/25 | 1,330 | 1,367 | 1,306 | 1,319 | 17,200 |
| 2025/06/24 | 1,323 | 1,323 | 1,308 | 1,323 | 4,500 |
| 2025/06/23 | 1,316 | 1,322 | 1,309 | 1,310 | 8,300 |
| 2025/06/20 | 1,303 | 1,320 | 1,302 | 1,308 | 7,400 |
| 2025/06/19 | 1,293 | 1,310 | 1,293 | 1,303 | 8,100 |
| 2025/06/18 | 1,284 | 1,300 | 1,282 | 1,294 | 8,900 |
| 2025/06/17 | 1,292 | 1,298 | 1,281 | 1,282 | 7,100 |
| 2025/06/16 | 1,308 | 1,314 | 1,282 | 1,284 | 10,700 |
| 2025/06/13 | 1,323 | 1,324 | 1,300 | 1,300 | 9,300 |
| 2025/06/12 | 1,318 | 1,318 | 1,292 | 1,316 | 10,600 |
| 2025/06/11 | 1,284 | 1,329 | 1,282 | 1,310 | 12,700 |
| 2025/06/10 | 1,286 | 1,287 | 1,277 | 1,277 | 6,500 |
| 2025/06/09 | 1,283 | 1,290 | 1,277 | 1,286 | 7,500 |
| 2025/06/06 | 1,272 | 1,283 | 1,272 | 1,276 | 5,000 |
| 2025/06/05 | 1,292 | 1,292 | 1,272 | 1,272 | 6,900 |
| 2025/06/04 | 1,269 | 1,293 | 1,267 | 1,292 | 8,900 |
| 2025/06/03 | 1,277 | 1,277 | 1,267 | 1,271 | 8,500 |
| 2025/06/02 | 1,294 | 1,295 | 1,277 | 1,277 | 17,800 |
| 2025/05/30 | 1,291 | 1,291 | 1,282 | 1,291 | 7,200 |
| 2025/05/29 | 1,289 | 1,291 | 1,284 | 1,288 | 10,600 |
| 2025/05/28 | 1,282 | 1,292 | 1,276 | 1,281 | 10,000 |
| 2025/05/27 | 1,269 | 1,295 | 1,269 | 1,280 | 11,500 |
| 2025/05/26 | 1,323 | 1,323 | 1,256 | 1,259 | 32,000 |
| 2025/05/23 | 1,325 | 1,328 | 1,318 | 1,324 | 4,400 |
| 2025/05/22 | 1,337 | 1,337 | 1,324 | 1,324 | 5,000 |
| 2025/05/21 | 1,347 | 1,347 | 1,331 | 1,337 | 4,200 |
| 2025/05/20 | 1,363 | 1,363 | 1,342 | 1,342 | 5,400 |
| 2025/05/19 | 1,356 | 1,370 | 1,356 | 1,358 | 8,300 |
| 2025/05/16 | 1,356 | 1,367 | 1,354 | 1,354 | 4,300 |
| 2025/05/15 | 1,340 | 1,393 | 1,340 | 1,358 | 8,700 |
| 2025/05/14 | 1,334 | 1,358 | 1,328 | 1,340 | 11,300 |
| 2025/05/13 | 1,332 | 1,344 | 1,327 | 1,327 | 5,200 |
| 2025/05/12 | 1,336 | 1,346 | 1,326 | 1,332 | 8,600 |
| 2025/05/09 | 1,386 | 1,448 | 1,326 | 1,335 | 50,200 |
| 2025/05/08 | 1,400 | 1,400 | 1,382 | 1,382 | 3,900 |
| 2025/05/07 | 1,460 | 1,573 | 1,375 | 1,391 | 23,800 |
| 2025/05/02 | 1,403 | 1,470 | 1,373 | 1,470 | 5,500 |
| 2025/05/01 | 1,440 | 1,450 | 1,380 | 1,403 | 9,700 |
| 2025/04/30 | 1,446 | 1,458 | 1,429 | 1,458 | 6,500 |
| 2025/04/28 | 1,448 | 1,448 | 1,414 | 1,435 | 6,200 |
| 2025/04/25 | 1,420 | 1,448 | 1,400 | 1,400 | 3,100 |
| 2025/04/24 | 1,444 | 1,456 | 1,419 | 1,425 | 5,000 |
| 2025/04/23 | 1,429 | 1,443 | 1,370 | 1,443 | 6,500 |
| 2025/04/22 | 1,393 | 1,440 | 1,374 | 1,411 | 3,500 |
| 2025/04/21 | 1,372 | 1,405 | 1,372 | 1,393 | 2,400 |
| 2025/04/18 | 1,331 | 1,384 | 1,297 | 1,372 | 4,700 |
| 2025/04/17 | 1,273 | 1,319 | 1,273 | 1,305 | 2,400 |
| 2025/04/16 | 1,312 | 1,324 | 1,255 | 1,264 | 5,600 |
| 2025/04/15 | 1,326 | 1,330 | 1,311 | 1,312 | 3,200 |
| 2025/04/14 | 1,299 | 1,340 | 1,299 | 1,309 | 5,800 |
| 2025/04/11 | 1,288 | 1,308 | 1,276 | 1,285 | 4,200 |
| 2025/04/10 | 1,300 | 1,350 | 1,268 | 1,308 | 6,700 |
| 2025/04/09 | 1,267 | 1,286 | 1,233 | 1,240 | 5,700 |
| 2025/04/08 | 1,247 | 1,284 | 1,241 | 1,270 | 6,900 |
| 2025/04/07 | 1,191 | 1,269 | 1,187 | 1,187 | 12,100 |
| 2025/04/04 | 1,300 | 1,300 | 1,208 | 1,234 | 14,600 |
| 2025/04/03 | 1,321 | 1,359 | 1,320 | 1,321 | 7,000 |
| 2025/04/02 | 1,429 | 1,429 | 1,379 | 1,380 | 6,400 |
| 2025/04/01 | 1,480 | 1,480 | 1,415 | 1,415 | 11,000 |
| 2025/03/31 | 1,539 | 1,539 | 1,435 | 1,437 | 9,000 |
| 2025/03/28 | 1,524 | 1,555 | 1,505 | 1,548 | 10,400 |
| 2025/03/27 | 1,509 | 1,551 | 1,461 | 1,551 | 12,000 |
| 2025/03/26 | 1,451 | 1,507 | 1,425 | 1,507 | 9,800 |
| 2025/03/25 | 1,424 | 1,449 | 1,420 | 1,440 | 3,300 |
| 2025/03/24 | 1,522 | 1,536 | 1,422 | 1,424 | 12,700 |
| 2025/03/21 | 1,502 | 1,542 | 1,493 | 1,537 | 3,300 |
| 2025/03/19 | 1,486 | 1,543 | 1,486 | 1,502 | 3,600 |
| 2025/03/18 | 1,468 | 1,517 | 1,456 | 1,499 | 6,200 |
| 2025/03/17 | 1,434 | 1,474 | 1,434 | 1,474 | 2,600 |
| 2025/03/14 | 1,472 | 1,472 | 1,423 | 1,425 | 7,800 |
| 2025/03/13 | 1,414 | 1,465 | 1,414 | 1,465 | 3,600 |
| 2025/03/12 | 1,454 | 1,465 | 1,419 | 1,419 | 6,200 |
| 2025/03/11 | 1,407 | 1,455 | 1,407 | 1,454 | 3,300 |
| 2025/03/10 | 1,415 | 1,459 | 1,415 | 1,453 | 4,400 |
| 2025/03/07 | 1,440 | 1,446 | 1,415 | 1,415 | 4,400 |
| 2025/03/06 | 1,414 | 1,460 | 1,414 | 1,460 | 7,200 |
| 2025/03/05 | 1,394 | 1,444 | 1,394 | 1,444 | 3,700 |
| 2025/03/04 | 1,398 | 1,411 | 1,384 | 1,387 | 6,300 |
| 2025/03/03 | 1,441 | 1,443 | 1,401 | 1,439 | 10,200 |
| 2025/02/28 | 1,428 | 1,442 | 1,415 | 1,433 | 6,200 |
| 2025/02/27 | 1,423 | 1,431 | 1,409 | 1,424 | 4,000 |
| 2025/02/26 | 1,424 | 1,424 | 1,401 | 1,404 | 3,800 |
| 2025/02/25 | 1,400 | 1,424 | 1,390 | 1,418 | 3,000 |
| 2025/02/21 | 1,377 | 1,400 | 1,377 | 1,390 | 2,200 |
| 2025/02/20 | 1,388 | 1,419 | 1,367 | 1,367 | 3,400 |
| 2025/02/19 | 1,393 | 1,410 | 1,383 | 1,393 | 2,800 |
| 2025/02/18 | 1,395 | 1,425 | 1,369 | 1,393 | 4,000 |
| 2025/02/17 | 1,375 | 1,410 | 1,350 | 1,384 | 2,800 |
| 2025/02/14 | 1,432 | 1,432 | 1,353 | 1,375 | 4,100 |
| 2025/02/13 | 1,388 | 1,442 | 1,388 | 1,435 | 7,700 |
| 2025/02/12 | 1,381 | 1,382 | 1,362 | 1,362 | 1,600 |
| 2025/02/10 | 1,401 | 1,416 | 1,367 | 1,367 | 2,100 |
| 2025/02/07 | 1,362 | 1,431 | 1,349 | 1,371 | 3,300 |
| 2025/02/06 | 1,357 | 1,403 | 1,357 | 1,361 | 3,000 |
| 2025/02/05 | 1,392 | 1,404 | 1,357 | 1,357 | 4,200 |
| 2025/02/04 | 1,359 | 1,384 | 1,357 | 1,362 | 3,200 |
| 2025/02/03 | 1,441 | 1,441 | 1,351 | 1,360 | 15,800 |
| 2025/01/31 | 1,416 | 1,472 | 1,412 | 1,465 | 5,300 |
| 2025/01/30 | 1,408 | 1,424 | 1,406 | 1,417 | 7,300 |
| 2025/01/29 | 1,406 | 1,406 | 1,383 | 1,389 | 3,700 |
| 2025/01/28 | 1,334 | 1,386 | 1,334 | 1,386 | 4,000 |
| 2025/01/27 | 1,313 | 1,336 | 1,293 | 1,323 | 3,700 |
| 2025/01/24 | 1,295 | 1,314 | 1,288 | 1,296 | 2,300 |
| 2025/01/23 | 1,316 | 1,322 | 1,286 | 1,292 | 4,000 |
| 2025/01/22 | 1,301 | 1,331 | 1,301 | 1,316 | 2,000 |
| 2025/01/21 | 1,285 | 1,300 | 1,285 | 1,300 | 2,000 |
| 2025/01/20 | 1,255 | 1,288 | 1,255 | 1,276 | 3,300 |
| 2025/01/17 | 1,266 | 1,278 | 1,250 | 1,250 | 5,700 |
| 2025/01/16 | 1,272 | 1,295 | 1,268 | 1,268 | 4,900 |
| 2025/01/15 | 1,291 | 1,321 | 1,278 | 1,278 | 4,200 |
| 2025/01/14 | 1,313 | 1,329 | 1,290 | 1,290 | 6,300 |
| 2025/01/10 | 1,326 | 1,352 | 1,305 | 1,305 | 4,500 |
| 2025/01/09 | 1,344 | 1,352 | 1,329 | 1,329 | 6,200 |
| 2025/01/08 | 1,350 | 1,370 | 1,350 | 1,350 | 3,200 |
| 2025/01/07 | 1,376 | 1,376 | 1,344 | 1,350 | 7,500 |
| 2025/01/06 | 1,435 | 1,435 | 1,374 | 1,374 | 12,300 |
| 2024/12/30 | 1,494 | 1,494 | 1,416 | 1,416 | 6,800 |
| 2024/12/27 | 1,446 | 1,486 | 1,438 | 1,486 | 10,100 |
| 2024/12/26 | 1,413 | 1,427 | 1,354 | 1,427 | 12,400 |
| 2024/12/25 | 1,378 | 1,407 | 1,335 | 1,407 | 10,300 |
| 2024/12/24 | 1,380 | 1,380 | 1,332 | 1,376 | 1,400 |
| 2024/12/23 | 1,370 | 1,380 | 1,357 | 1,377 | 3,000 |
| 2024/12/20 | 1,346 | 1,376 | 1,344 | 1,376 | 4,300 |
| 2024/12/19 | 1,337 | 1,367 | 1,329 | 1,329 | 5,000 |
| 2024/12/18 | 1,359 | 1,359 | 1,333 | 1,358 | 2,500 |
| 2024/12/17 | 1,354 | 1,359 | 1,342 | 1,359 | 3,000 |
| 2024/12/16 | 1,349 | 1,363 | 1,345 | 1,345 | 4,700 |
| 2024/12/13 | 1,360 | 1,368 | 1,342 | 1,342 | 8,100 |
| 2024/12/12 | 1,322 | 1,366 | 1,322 | 1,364 | 5,800 |
| 2024/12/11 | 1,339 | 1,353 | 1,279 | 1,312 | 11,200 |
| 2024/12/10 | 1,328 | 1,329 | 1,302 | 1,329 | 4,800 |
| 2024/12/09 | 1,356 | 1,364 | 1,320 | 1,328 | 5,000 |
| 2024/12/06 | 1,353 | 1,364 | 1,343 | 1,345 | 5,900 |
| 2024/12/05 | 1,346 | 1,371 | 1,346 | 1,353 | 8,800 |
| 2024/12/04 | 1,370 | 1,380 | 1,347 | 1,347 | 2,100 |
| 2024/12/03 | 1,348 | 1,402 | 1,348 | 1,378 | 10,200 |
| 2024/12/02 | 1,353 | 1,382 | 1,280 | 1,356 | 15,500 |
| 2024/11/29 | 1,367 | 1,391 | 1,365 | 1,365 | 7,200 |
| 2024/11/28 | 1,362 | 1,376 | 1,337 | 1,356 | 11,100 |
| 2024/11/27 | 1,353 | 1,363 | 1,333 | 1,363 | 13,300 |
| 2024/11/26 | 1,353 | 1,370 | 1,342 | 1,342 | 1,800 |
| 2024/11/25 | 1,352 | 1,371 | 1,350 | 1,352 | 4,200 |
| 2024/11/22 | 1,341 | 1,380 | 1,341 | 1,371 | 7,000 |
| 2024/11/21 | 1,332 | 1,357 | 1,324 | 1,340 | 15,100 |
| 2024/11/20 | 1,354 | 1,362 | 1,333 | 1,333 | 7,000 |
| 2024/11/19 | 1,362 | 1,364 | 1,340 | 1,340 | 13,200 |
| 2024/11/18 | 1,355 | 1,385 | 1,346 | 1,349 | 7,900 |
| 2024/11/15 | 1,359 | 1,368 | 1,343 | 1,355 | 6,200 |
| 2024/11/14 | 1,379 | 1,390 | 1,343 | 1,343 | 10,200 |
| 2024/11/13 | 1,353 | 1,379 | 1,344 | 1,375 | 5,100 |
| 2024/11/12 | 1,403 | 1,411 | 1,353 | 1,353 | 5,000 |
| 2024/11/11 | 1,366 | 1,408 | 1,366 | 1,399 | 2,300 |
| 2024/11/08 | 1,426 | 1,427 | 1,363 | 1,363 | 5,200 |
| 2024/11/07 | 1,404 | 1,423 | 1,388 | 1,423 | 11,000 |
| 2024/11/06 | 1,357 | 1,407 | 1,357 | 1,407 | 4,900 |
| 2024/11/05 | 1,370 | 1,380 | 1,352 | 1,353 | 4,600 |
| 2024/11/01 | 1,396 | 1,406 | 1,352 | 1,370 | 12,300 |
| 2024/10/31 | 1,393 | 1,429 | 1,388 | 1,425 | 12,100 |
| 2024/10/30 | 1,397 | 1,410 | 1,383 | 1,383 | 26,400 |
| 2024/10/29 | 1,371 | 1,399 | 1,369 | 1,385 | 3,800 |
| 2024/10/28 | 1,336 | 1,377 | 1,320 | 1,373 | 9,900 |
| 2024/10/25 | 1,355 | 1,355 | 1,317 | 1,327 | 8,100 |
| 2024/10/24 | 1,336 | 1,367 | 1,321 | 1,346 | 12,800 |
| 2024/10/23 | 1,335 | 1,353 | 1,322 | 1,336 | 10,500 |
| 2024/10/22 | 1,341 | 1,357 | 1,324 | 1,340 | 15,900 |
| 2024/10/21 | 1,352 | 1,360 | 1,342 | 1,357 | 9,200 |
| 2024/10/18 | 1,359 | 1,373 | 1,345 | 1,351 | 4,300 |
| 2024/10/17 | 1,352 | 1,357 | 1,346 | 1,350 | 4,600 |
| 2024/10/16 | 1,354 | 1,391 | 1,354 | 1,367 | 6,600 |
| 2024/10/15 | 1,371 | 1,396 | 1,360 | 1,383 | 13,900 |
| 2024/10/11 | 1,365 | 1,365 | 1,352 | 1,352 | 2,400 |
| 2024/10/10 | 1,366 | 1,366 | 1,344 | 1,356 | 10,700 |
| 2024/10/09 | 1,377 | 1,381 | 1,342 | 1,352 | 13,200 |
| 2024/10/08 | 1,408 | 1,408 | 1,359 | 1,364 | 5,800 |
| 2024/10/07 | 1,422 | 1,435 | 1,401 | 1,408 | 14,500 |