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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,452 | 1,457 | 1,412 | 1,419 | 25,700 |
| 2024/07/25 | 1,478 | 1,500 | 1,443 | 1,449 | 31,200 |
| 2024/07/24 | 1,527 | 1,549 | 1,477 | 1,480 | 19,400 |
| 2024/07/23 | 1,553 | 1,561 | 1,504 | 1,520 | 20,300 |
| 2024/07/22 | 1,602 | 1,608 | 1,530 | 1,530 | 22,400 |
| 2024/07/19 | 1,678 | 1,692 | 1,600 | 1,602 | 23,300 |
| 2024/07/18 | 1,718 | 1,725 | 1,666 | 1,672 | 13,800 |
| 2024/07/17 | 1,726 | 1,779 | 1,706 | 1,725 | 26,500 |
| 2024/07/16 | 1,679 | 1,754 | 1,671 | 1,708 | 32,600 |
| 2024/07/12 | 1,771 | 1,771 | 1,640 | 1,665 | 58,200 |
| 2024/07/11 | 1,594 | 1,649 | 1,556 | 1,633 | 21,600 |
| 2024/07/10 | 1,596 | 1,596 | 1,532 | 1,573 | 14,400 |
| 2024/07/09 | 1,576 | 1,630 | 1,548 | 1,607 | 27,500 |
| 2024/07/08 | 1,530 | 1,570 | 1,523 | 1,536 | 14,200 |
| 2024/07/05 | 1,535 | 1,540 | 1,491 | 1,509 | 10,500 |
| 2024/07/04 | 1,552 | 1,569 | 1,522 | 1,533 | 14,200 |
| 2024/07/03 | 1,518 | 1,584 | 1,518 | 1,549 | 15,600 |
| 2024/07/02 | 1,550 | 1,550 | 1,497 | 1,504 | 13,900 |
| 2024/07/01 | 1,541 | 1,552 | 1,507 | 1,533 | 19,000 |
| 2024/06/28 | 1,579 | 1,580 | 1,520 | 1,548 | 14,000 |
| 2024/06/27 | 1,588 | 1,589 | 1,500 | 1,554 | 19,300 |
| 2024/06/26 | 1,499 | 1,548 | 1,490 | 1,548 | 14,700 |
| 2024/06/25 | 1,467 | 1,500 | 1,444 | 1,489 | 13,900 |
| 2024/06/24 | 1,463 | 1,466 | 1,431 | 1,437 | 11,500 |
| 2024/06/21 | 1,443 | 1,479 | 1,436 | 1,443 | 10,400 |
| 2024/06/20 | 1,465 | 1,468 | 1,431 | 1,444 | 6,400 |
| 2024/06/19 | 1,471 | 1,475 | 1,451 | 1,465 | 5,300 |
| 2024/06/18 | 1,449 | 1,485 | 1,431 | 1,455 | 10,100 |
| 2024/06/17 | 1,462 | 1,462 | 1,393 | 1,429 | 9,500 |
| 2024/06/14 | 1,420 | 1,498 | 1,418 | 1,461 | 33,000 |
| 2024/06/13 | 1,388 | 1,388 | 1,350 | 1,353 | 6,400 |
| 2024/06/12 | 1,418 | 1,418 | 1,381 | 1,396 | 3,900 |
| 2024/06/11 | 1,401 | 1,438 | 1,401 | 1,410 | 6,000 |
| 2024/06/10 | 1,345 | 1,400 | 1,317 | 1,400 | 10,000 |
| 2024/06/07 | 1,300 | 1,349 | 1,282 | 1,315 | 5,800 |
| 2024/06/06 | 1,357 | 1,380 | 1,308 | 1,308 | 5,400 |
| 2024/06/05 | 1,399 | 1,399 | 1,355 | 1,355 | 2,700 |
| 2024/06/04 | 1,389 | 1,420 | 1,377 | 1,399 | 9,200 |
| 2024/06/03 | 1,400 | 1,400 | 1,358 | 1,389 | 14,500 |
| 2024/05/31 | 1,346 | 1,394 | 1,316 | 1,394 | 13,200 |
| 2024/05/30 | 1,258 | 1,332 | 1,256 | 1,316 | 16,500 |
| 2024/05/29 | 1,330 | 1,341 | 1,268 | 1,271 | 6,800 |
| 2024/05/28 | 1,358 | 1,370 | 1,326 | 1,329 | 4,500 |
| 2024/05/27 | 1,380 | 1,380 | 1,345 | 1,345 | 2,100 |
| 2024/05/24 | 1,346 | 1,385 | 1,346 | 1,371 | 6,100 |
| 2024/05/23 | 1,367 | 1,367 | 1,346 | 1,346 | 5,300 |
| 2024/05/22 | 1,360 | 1,390 | 1,342 | 1,342 | 9,900 |
| 2024/05/21 | 1,432 | 1,432 | 1,356 | 1,357 | 9,400 |
| 2024/05/20 | 1,401 | 1,480 | 1,401 | 1,432 | 12,600 |
| 2024/05/17 | 1,366 | 1,433 | 1,337 | 1,400 | 15,700 |
| 2024/05/16 | 1,385 | 1,401 | 1,360 | 1,373 | 10,000 |
| 2024/05/15 | 1,360 | 1,395 | 1,345 | 1,385 | 10,000 |
| 2024/05/14 | 1,439 | 1,439 | 1,332 | 1,353 | 23,000 |
| 2024/05/13 | 1,289 | 1,349 | 1,282 | 1,349 | 6,800 |
| 2024/05/10 | 1,310 | 1,313 | 1,277 | 1,289 | 7,700 |
| 2024/05/09 | 1,290 | 1,311 | 1,290 | 1,308 | 4,300 |
| 2024/05/08 | 1,336 | 1,336 | 1,288 | 1,288 | 9,100 |
| 2024/05/07 | 1,315 | 1,349 | 1,310 | 1,326 | 14,100 |
| 2024/05/02 | 1,298 | 1,340 | 1,287 | 1,319 | 17,800 |
| 2024/05/01 | 1,300 | 1,301 | 1,266 | 1,298 | 16,100 |
| 2024/04/30 | 1,300 | 1,328 | 1,265 | 1,308 | 14,400 |
| 2024/04/26 | 1,223 | 1,294 | 1,223 | 1,255 | 10,100 |
| 2024/04/25 | 1,202 | 1,247 | 1,201 | 1,227 | 12,100 |
| 2024/04/24 | 1,193 | 1,230 | 1,171 | 1,207 | 14,500 |
| 2024/04/23 | 1,167 | 1,183 | 1,167 | 1,180 | 5,500 |
| 2024/04/22 | 1,157 | 1,209 | 1,157 | 1,159 | 11,100 |
| 2024/04/19 | 1,181 | 1,181 | 1,130 | 1,144 | 14,200 |
| 2024/04/18 | 1,141 | 1,193 | 1,141 | 1,193 | 7,500 |
| 2024/04/17 | 1,157 | 1,188 | 1,134 | 1,139 | 10,700 |
| 2024/04/16 | 1,192 | 1,196 | 1,151 | 1,155 | 10,800 |
| 2024/04/15 | 1,194 | 1,220 | 1,194 | 1,195 | 7,600 |
| 2024/04/12 | 1,230 | 1,232 | 1,210 | 1,210 | 4,300 |
| 2024/04/11 | 1,207 | 1,231 | 1,207 | 1,230 | 3,100 |
| 2024/04/10 | 1,206 | 1,215 | 1,206 | 1,207 | 2,200 |
| 2024/04/09 | 1,205 | 1,209 | 1,200 | 1,206 | 1,900 |
| 2024/04/08 | 1,200 | 1,213 | 1,200 | 1,200 | 4,000 |
| 2024/04/05 | 1,222 | 1,222 | 1,192 | 1,200 | 5,900 |
| 2024/04/04 | 1,211 | 1,244 | 1,211 | 1,225 | 7,000 |
| 2024/04/03 | 1,211 | 1,237 | 1,205 | 1,208 | 10,200 |
| 2024/04/02 | 1,261 | 1,285 | 1,209 | 1,209 | 7,900 |
| 2024/04/01 | 1,327 | 1,327 | 1,265 | 1,265 | 13,400 |
| 2024/03/29 | 1,280 | 1,316 | 1,275 | 1,316 | 9,100 |
| 2024/03/28 | 1,321 | 1,345 | 1,266 | 1,274 | 11,400 |
| 2024/03/27 | 1,308 | 1,364 | 1,308 | 1,360 | 18,200 |
| 2024/03/26 | 1,269 | 1,314 | 1,264 | 1,300 | 10,700 |
| 2024/03/25 | 1,290 | 1,294 | 1,256 | 1,261 | 14,500 |
| 2024/03/22 | 1,286 | 1,306 | 1,262 | 1,300 | 9,100 |
| 2024/03/21 | 1,311 | 1,311 | 1,269 | 1,273 | 7,700 |
| 2024/03/19 | 1,259 | 1,296 | 1,251 | 1,296 | 9,500 |
| 2024/03/18 | 1,231 | 1,259 | 1,231 | 1,259 | 6,400 |
| 2024/03/15 | 1,191 | 1,263 | 1,189 | 1,237 | 11,900 |
| 2024/03/14 | 1,194 | 1,202 | 1,188 | 1,192 | 4,700 |
| 2024/03/13 | 1,225 | 1,225 | 1,185 | 1,188 | 12,600 |
| 2024/03/12 | 1,190 | 1,208 | 1,162 | 1,208 | 11,600 |
| 2024/03/11 | 1,233 | 1,233 | 1,190 | 1,190 | 22,200 |
| 2024/03/08 | 1,220 | 1,258 | 1,220 | 1,248 | 11,600 |
| 2024/03/07 | 1,311 | 1,311 | 1,234 | 1,234 | 11,900 |
| 2024/03/06 | 1,222 | 1,302 | 1,222 | 1,301 | 14,600 |
| 2024/03/05 | 1,227 | 1,244 | 1,201 | 1,233 | 12,600 |
| 2024/03/04 | 1,280 | 1,314 | 1,225 | 1,226 | 12,300 |
| 2024/03/01 | 1,294 | 1,299 | 1,270 | 1,288 | 13,700 |
| 2024/02/29 | 1,307 | 1,317 | 1,266 | 1,299 | 12,400 |
| 2024/02/28 | 1,299 | 1,308 | 1,249 | 1,304 | 15,200 |
| 2024/02/27 | 1,284 | 1,314 | 1,284 | 1,299 | 6,100 |
| 2024/02/26 | 1,297 | 1,304 | 1,270 | 1,284 | 10,800 |
| 2024/02/22 | 1,341 | 1,362 | 1,280 | 1,291 | 13,300 |
| 2024/02/21 | 1,389 | 1,389 | 1,319 | 1,326 | 12,000 |
| 2024/02/20 | 1,360 | 1,405 | 1,348 | 1,405 | 17,100 |
| 2024/02/19 | 1,308 | 1,385 | 1,308 | 1,367 | 24,800 |
| 2024/02/16 | 1,271 | 1,341 | 1,270 | 1,307 | 16,500 |
| 2024/02/15 | 1,279 | 1,313 | 1,255 | 1,255 | 19,000 |
| 2024/02/14 | 1,221 | 1,283 | 1,205 | 1,263 | 28,400 |
| 2024/02/13 | 1,181 | 1,256 | 1,176 | 1,215 | 41,800 |
| 2024/02/09 | 1,270 | 1,335 | 1,270 | 1,301 | 18,800 |
| 2024/02/08 | 1,366 | 1,367 | 1,327 | 1,330 | 16,900 |
| 2024/02/07 | 1,414 | 1,414 | 1,368 | 1,382 | 8,900 |
| 2024/02/06 | 1,445 | 1,445 | 1,391 | 1,391 | 5,400 |
| 2024/02/05 | 1,433 | 1,447 | 1,429 | 1,437 | 4,900 |
| 2024/02/02 | 1,459 | 1,459 | 1,413 | 1,433 | 5,400 |
| 2024/02/01 | 1,452 | 1,452 | 1,414 | 1,429 | 10,900 |
| 2024/01/31 | 1,468 | 1,476 | 1,446 | 1,472 | 7,100 |
| 2024/01/30 | 1,486 | 1,486 | 1,454 | 1,454 | 7,500 |
| 2024/01/29 | 1,478 | 1,495 | 1,448 | 1,486 | 13,500 |
| 2024/01/26 | 1,479 | 1,479 | 1,418 | 1,418 | 9,800 |
| 2024/01/25 | 1,446 | 1,477 | 1,440 | 1,464 | 9,500 |
| 2024/01/24 | 1,425 | 1,450 | 1,419 | 1,435 | 12,900 |
| 2024/01/23 | 1,402 | 1,428 | 1,402 | 1,425 | 6,500 |
| 2024/01/22 | 1,375 | 1,429 | 1,375 | 1,402 | 10,100 |
| 2024/01/19 | 1,387 | 1,412 | 1,375 | 1,375 | 9,000 |
| 2024/01/18 | 1,402 | 1,418 | 1,393 | 1,394 | 5,300 |
| 2024/01/17 | 1,423 | 1,436 | 1,402 | 1,402 | 13,900 |
| 2024/01/16 | 1,467 | 1,467 | 1,402 | 1,418 | 7,100 |
| 2024/01/15 | 1,404 | 1,474 | 1,401 | 1,453 | 12,600 |
| 2024/01/12 | 1,407 | 1,441 | 1,383 | 1,390 | 10,100 |
| 2024/01/11 | 1,449 | 1,449 | 1,423 | 1,434 | 7,500 |
| 2024/01/10 | 1,413 | 1,455 | 1,393 | 1,430 | 11,800 |
| 2024/01/09 | 1,447 | 1,461 | 1,390 | 1,400 | 9,300 |
| 2024/01/05 | 1,492 | 1,492 | 1,440 | 1,447 | 9,200 |
| 2024/01/04 | 1,449 | 1,471 | 1,430 | 1,470 | 18,400 |
| 2023/12/29 | 1,431 | 1,454 | 1,424 | 1,449 | 13,300 |
| 2023/12/28 | 1,448 | 1,455 | 1,402 | 1,410 | 11,300 |
| 2023/12/27 | 1,415 | 1,430 | 1,375 | 1,390 | 14,000 |
| 2023/12/26 | 1,384 | 1,421 | 1,373 | 1,401 | 18,400 |
| 2023/12/25 | 1,414 | 1,414 | 1,378 | 1,383 | 11,200 |
| 2023/12/22 | 1,350 | 1,395 | 1,342 | 1,394 | 9,900 |
| 2023/12/21 | 1,363 | 1,381 | 1,336 | 1,340 | 18,500 |
| 2023/12/20 | 1,396 | 1,397 | 1,380 | 1,393 | 10,300 |
| 2023/12/19 | 1,390 | 1,419 | 1,367 | 1,385 | 16,500 |
| 2023/12/18 | 1,409 | 1,409 | 1,344 | 1,372 | 11,200 |
| 2023/12/15 | 1,388 | 1,427 | 1,387 | 1,410 | 10,100 |
| 2023/12/14 | 1,432 | 1,439 | 1,385 | 1,385 | 9,900 |
| 2023/12/13 | 1,386 | 1,433 | 1,386 | 1,416 | 9,100 |
| 2023/12/12 | 1,396 | 1,399 | 1,367 | 1,391 | 6,900 |
| 2023/12/11 | 1,360 | 1,413 | 1,360 | 1,404 | 16,500 |
| 2023/12/08 | 1,421 | 1,427 | 1,319 | 1,342 | 28,700 |
| 2023/12/07 | 1,469 | 1,469 | 1,433 | 1,435 | 15,900 |
| 2023/12/06 | 1,417 | 1,476 | 1,400 | 1,469 | 22,500 |
| 2023/12/05 | 1,421 | 1,460 | 1,418 | 1,422 | 21,200 |
| 2023/12/04 | 1,436 | 1,459 | 1,421 | 1,425 | 20,700 |
| 2023/12/01 | 1,403 | 1,432 | 1,393 | 1,420 | 27,600 |
| 2023/11/30 | 1,316 | 1,391 | 1,313 | 1,390 | 32,400 |
| 2023/11/29 | 1,269 | 1,315 | 1,267 | 1,292 | 16,100 |
| 2023/11/28 | 1,242 | 1,264 | 1,231 | 1,264 | 12,600 |
| 2023/11/27 | 1,243 | 1,244 | 1,227 | 1,233 | 7,400 |
| 2023/11/24 | 1,242 | 1,247 | 1,233 | 1,243 | 6,200 |
| 2023/11/22 | 1,223 | 1,258 | 1,223 | 1,242 | 9,400 |
| 2023/11/21 | 1,188 | 1,242 | 1,172 | 1,231 | 20,000 |
| 2023/11/20 | 1,213 | 1,220 | 1,193 | 1,193 | 10,300 |
| 2023/11/17 | 1,194 | 1,219 | 1,184 | 1,219 | 20,300 |
| 2023/11/16 | 1,182 | 1,205 | 1,182 | 1,194 | 13,600 |
| 2023/11/15 | 1,183 | 1,189 | 1,172 | 1,182 | 7,300 |
| 2023/11/14 | 1,188 | 1,189 | 1,168 | 1,175 | 5,900 |
| 2023/11/13 | 1,166 | 1,189 | 1,155 | 1,181 | 22,800 |
| 2023/11/10 | 1,157 | 1,171 | 1,150 | 1,160 | 11,700 |
| 2023/11/09 | 1,126 | 1,163 | 1,126 | 1,157 | 11,400 |
| 2023/11/08 | 1,140 | 1,143 | 1,124 | 1,124 | 11,000 |
| 2023/11/07 | 1,161 | 1,166 | 1,142 | 1,142 | 7,500 |
| 2023/11/06 | 1,148 | 1,164 | 1,148 | 1,161 | 14,600 |
| 2023/11/02 | 1,135 | 1,137 | 1,121 | 1,136 | 11,000 |
| 2023/11/01 | 1,153 | 1,163 | 1,135 | 1,135 | 22,800 |
| 2023/10/31 | 1,125 | 1,146 | 1,115 | 1,146 | 13,700 |
| 2023/10/30 | 1,116 | 1,124 | 1,111 | 1,115 | 13,100 |
| 2023/10/27 | 1,097 | 1,119 | 1,095 | 1,119 | 13,300 |
| 2023/10/26 | 1,098 | 1,104 | 1,088 | 1,091 | 12,100 |
| 2023/10/25 | 1,092 | 1,111 | 1,092 | 1,098 | 9,800 |
| 2023/10/24 | 1,093 | 1,100 | 1,070 | 1,092 | 14,900 |
| 2023/10/23 | 1,099 | 1,105 | 1,081 | 1,095 | 11,500 |
| 2023/10/20 | 1,093 | 1,118 | 1,084 | 1,109 | 7,600 |
| 2023/10/19 | 1,093 | 1,110 | 1,084 | 1,099 | 8,600 |
| 2023/10/18 | 1,105 | 1,110 | 1,088 | 1,099 | 10,400 |
| 2023/10/17 | 1,075 | 1,104 | 1,075 | 1,104 | 13,400 |
| 2023/10/16 | 1,083 | 1,088 | 1,063 | 1,069 | 11,500 |
| 2023/10/13 | 1,102 | 1,105 | 1,088 | 1,092 | 13,600 |
| 2023/10/12 | 1,120 | 1,120 | 1,104 | 1,107 | 13,300 |
| 2023/10/11 | 1,121 | 1,130 | 1,110 | 1,110 | 12,100 |
| 2023/10/10 | 1,111 | 1,128 | 1,111 | 1,121 | 12,000 |
| 2023/10/06 | 1,085 | 1,108 | 1,079 | 1,101 | 10,400 |
| 2023/10/05 | 1,056 | 1,093 | 1,051 | 1,085 | 17,800 |
| 2023/10/04 | 1,075 | 1,084 | 1,058 | 1,061 | 21,100 |
| 2023/10/03 | 1,110 | 1,110 | 1,082 | 1,083 | 19,100 |