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
2004/12/30 1,145 1,190 1,130 1,190 36,200
2004/12/29 1,047 1,140 1,037 1,140 46,700
2004/12/28 1,030 1,039 1,005 1,037 37,500
2004/12/27 1,028 1,028 1,000 1,010 23,400
2004/12/24 990 1,005 975 998 51,800
2004/12/22 961 979 961 975 20,000
2004/12/21 940 980 940 955 52,100
2004/12/20 915 940 915 935 48,300
2004/12/17 908 920 908 915 44,400
2004/12/16 863 899 863 899 20,900
2004/12/15 885 885 855 860 22,900
2004/12/14 870 885 866 885 10,600
2004/12/13 870 880 863 870 7,400
2004/12/10 877 877 860 870 5,000
2004/12/09 879 885 850 875 5,800
2004/12/08 861 880 850 880 13,000
2004/12/07 915 915 856 879 15,300
2004/12/06 935 937 911 911 19,400
2004/12/03 969 970 933 938 25,200
2004/12/02 929 970 920 945 13,400
2004/12/01 990 990 930 930 14,600
2004/11/30 977 977 950 970 6,600
2004/11/29 1,010 1,030 976 976 15,700
2004/11/26 980 1,000 970 1,000 14,300
2004/11/25 1,030 1,030 967 970 27,600
2004/11/24 915 999 915 999 42,500
2004/11/22 910 910 887 909 15,700
2004/11/19 900 900 879 880 3,700
2004/11/18 910 927 900 909 19,100
2004/11/17 850 930 850 910 13,900
2004/11/16 840 850 831 845 14,100
2004/11/15 807 820 805 815 6,800
2004/11/12 829 829 801 801 8,600
2004/11/11 815 820 810 815 2,600
2004/11/10 802 810 801 810 7,600
2004/11/09 808 808 803 808 4,300
2004/11/08 810 820 808 808 6,200
2004/11/05 828 829 810 829 13,300
2004/11/04 825 828 811 828 13,300
2004/11/02 805 826 805 826 2,400
2004/11/01 823 824 805 810 9,000
2004/10/29 800 828 800 827 5,600
2004/10/28 804 810 798 805 16,300
2004/10/27 789 804 788 804 4,900
2004/10/26 805 805 790 790 15,400
2004/10/25 830 830 805 807 4,000
2004/10/22 844 844 820 840 9,400
2004/10/21 840 844 820 844 10,500
2004/10/20 810 835 810 835 4,700
2004/10/19 820 820 804 810 9,100
2004/10/18 812 830 806 830 18,500
2004/10/15 829 832 810 810 7,200
2004/10/14 845 859 842 845 6,100
2004/10/13 861 861 845 845 17,100
2004/10/12 860 870 857 869 8,800
2004/10/08 870 871 862 865 5,400
2004/10/07 872 878 871 871 6,600
2004/10/06 895 895 880 880 9,900
2004/10/05 908 908 881 897 8,900
2004/10/04 909 914 908 908 13,000
2004/10/01 932 932 900 909 7,300
2004/09/30 937 937 905 930 2,900
2004/09/29 935 938 900 938 8,100
2004/09/28 935 950 935 935 5,700
2004/09/27 915 950 900 945 3,100
2004/09/24 925 925 900 925 5,600
2004/09/22 930 940 925 925 5,300
2004/09/21 970 970 940 940 7,700
2004/09/17 930 970 930 970 900
2004/09/16 940 940 930 930 4,700
2004/09/15 949 950 920 920 7,700
2004/09/14 980 980 940 969 4,000
2004/09/13 970 980 970 980 4,200
2004/09/10 965 975 913 970 10,400
2004/09/09 979 979 965 965 800
2004/09/08 980 985 960 980 14,800
2004/09/07 980 985 980 980 7,300
2004/09/06 985 985 975 980 5,000
2004/09/03 985 985 975 985 1,200
2004/09/02 980 981 956 970 8,200
2004/09/01 975 1,000 975 980 10,200
2004/08/31 970 1,000 965 1,000 20,900
2004/08/30 975 975 950 970 19,300
2004/08/27 1,000 1,000 965 995 10,100
2004/08/26 1,000 1,010 990 1,000 24,300
2004/08/25 1,000 1,000 990 1,000 34,900
2004/08/24 1,000 1,000 990 1,000 7,700
2004/08/23 1,000 1,030 999 1,000 22,800
2004/08/20 975 1,000 960 1,000 19,000
2004/08/19 920 980 910 975 50,400
2004/08/18 910 930 910 920 16,200
2004/08/17 940 945 910 930 7,600
2004/08/16 955 955 925 940 14,500
2004/08/13 970 970 930 955 16,400
2004/08/12 980 1,010 960 960 16,000
2004/08/11 1,050 1,060 970 1,000 12,600
2004/08/10 983 1,080 982 1,050 7,100
2004/08/09 980 985 970 973 5,200
2004/08/06 1,000 1,000 980 1,000 12,100
2004/08/05 1,050 1,050 1,000 1,050 6,100
2004/08/04 1,080 1,080 1,000 1,050 2,600
2004/08/03 1,100 1,100 1,090 1,090 6,600
2004/08/02 1,150 1,150 1,110 1,110 3,200
2004/07/30 1,140 1,140 1,100 1,120 3,500
2004/07/29 1,150 1,150 1,120 1,120 6,600
2004/07/28 1,120 1,140 1,120 1,140 8,100
2004/07/27 1,160 1,160 1,130 1,140 6,000
2004/07/26 1,170 1,180 1,150 1,180 26,800
2004/07/23 1,150 1,160 1,130 1,160 2,600
2004/07/22 1,150 1,170 1,100 1,150 6,900
2004/07/21 1,210 1,210 1,170 1,170 4,600
2004/07/20 1,200 1,220 1,200 1,200 7,500
2004/07/16 1,240 1,240 1,200 1,240 2,700
2004/07/15 1,260 1,260 1,220 1,220 4,600
2004/07/14 1,300 1,310 1,260 1,260 4,600
2004/07/13 1,320 1,320 1,260 1,290 9,600
2004/07/12 1,250 1,300 1,250 1,280 10,300
2004/07/09 1,250 1,260 1,240 1,250 5,200
2004/07/08 1,270 1,270 1,180 1,210 12,000
2004/07/07 1,270 1,270 1,250 1,260 6,100
2004/07/06 1,300 1,300 1,260 1,280 11,000
2004/07/05 1,300 1,300 1,270 1,300 9,400
2004/07/02 1,310 1,310 1,290 1,300 9,200
2004/07/01 1,320 1,320 1,270 1,310 20,700
2004/06/30 1,300 1,300 1,280 1,290 12,200
2004/06/29 1,300 1,310 1,280 1,300 8,000
2004/06/28 1,340 1,340 1,300 1,320 5,400
2004/06/25 1,320 1,390 1,310 1,320 27,700
2004/06/24 1,320 1,330 1,300 1,320 15,000
2004/06/23 1,310 1,320 1,300 1,300 16,200
2004/06/22 1,310 1,330 1,290 1,320 12,900
2004/06/21 1,300 1,300 1,280 1,300 6,700
2004/06/18 1,270 1,350 1,270 1,300 29,900
2004/06/17 1,290 1,290 1,270 1,270 11,700
2004/06/16 1,320 1,320 1,270 1,310 17,500
2004/06/15 1,310 1,320 1,300 1,310 8,100
2004/06/14 1,340 1,350 1,310 1,310 21,000
2004/06/11 1,350 1,370 1,340 1,340 18,100
2004/06/10 1,330 1,340 1,300 1,330 9,000
2004/06/09 1,360 1,360 1,290 1,300 5,500
2004/06/08 1,430 1,430 1,360 1,360 12,700
2004/06/07 1,420 1,440 1,400 1,400 8,300
2004/06/04 1,360 1,420 1,350 1,400 37,800
2004/06/03 1,350 1,400 1,350 1,360 38,100
2004/06/02 1,350 1,360 1,340 1,350 9,600
2004/06/01 1,380 1,380 1,330 1,350 13,600
2004/05/31 1,300 1,400 1,240 1,400 12,400
2004/05/28 1,310 1,370 1,290 1,300 18,700
2004/05/27 1,310 1,330 1,280 1,330 6,000
2004/05/26 1,330 1,330 1,270 1,320 12,800
2004/05/25 1,320 1,320 1,300 1,310 11,600
2004/05/24 1,350 1,350 1,300 1,340 7,800
2004/05/21 1,340 1,370 1,320 1,350 47,700
2004/05/20 1,280 1,300 1,260 1,300 13,600
2004/05/19 1,220 1,290 1,220 1,290 10,400
2004/05/18 1,200 1,250 1,190 1,200 7,000
2004/05/17 1,250 1,250 1,180 1,250 28,000
2004/05/14 1,300 1,310 1,280 1,280 34,600
2004/05/13 1,290 1,310 1,280 1,300 28,100
2004/05/12 1,200 1,290 1,200 1,290 15,300
2004/05/11 1,140 1,200 1,010 1,170 22,000
2004/05/10 1,360 1,380 1,200 1,200 20,600
2004/05/07 1,430 1,430 1,380 1,400 58,300
2004/05/06 1,430 1,450 1,400 1,430 49,700
2004/04/30 1,360 1,450 1,350 1,450 35,000
2004/04/28 1,390 1,410 1,370 1,380 53,200
2004/04/27 1,390 1,410 1,350 1,380 72,000
2004/04/26 1,400 1,410 1,380 1,390 62,300
2004/04/23 1,380 1,410 1,300 1,410 36,400
2004/04/22 1,310 1,390 1,310 1,390 38,900
2004/04/21 1,310 1,310 1,270 1,310 13,600
2004/04/20 1,400 1,400 1,300 1,320 31,900
2004/04/19 1,450 1,460 1,350 1,420 71,700
2004/04/16 1,320 1,480 1,310 1,460 95,400
2004/04/15 1,310 1,350 1,260 1,290 114,200
2004/04/14 1,200 1,250 1,200 1,250 96,800
2004/04/13 1,120 1,180 1,110 1,170 40,100
2004/04/12 1,120 1,120 1,060 1,090 156,200
2004/04/09 1,140 1,150 1,100 1,120 36,900
2004/04/08 1,230 1,230 1,170 1,220 30,400
2004/04/07 1,270 1,270 1,240 1,250 9,200
2004/04/06 1,320 1,320 1,220 1,280 48,900
2004/04/05 1,300 1,320 1,270 1,310 66,900
2004/04/02 1,270 1,300 1,180 1,280 57,400
2004/04/01 1,170 1,300 1,150 1,270 162,400
2004/03/31 1,100 1,170 1,070 1,150 57,100
2004/03/30 1,100 1,140 1,090 1,120 50,500
2004/03/29 1,040 1,110 1,040 1,100 54,900
2004/03/26 981 1,020 981 1,020 21,200
2004/03/25 990 1,000 980 981 21,300
2004/03/24 990 990 970 980 7,400
2004/03/23 971 980 950 980 17,500
2004/03/22 960 969 950 969 12,500
2004/03/19 975 975 940 965 8,400
2004/03/18 999 1,010 988 990 30,100
2004/03/17 923 1,010 923 1,000 88,300
2004/03/16 925 926 910 915 22,000
2004/03/15 914 930 914 925 22,000
2004/03/12 910 914 909 910 41,500
2004/03/11 914 915 909 912 44,600
2004/03/10 932 945 914 918 41,900
2004/03/09 915 931 914 930 49,500
2004/03/08 965 965 909 914 119,500
2004/03/05 965 965 930 935 64,600
2004/03/04 942 975 942 960 31,000
2004/03/03 995 1,010 920 933 120,100
2004/03/02 915 1,000 905 985 302,100
2004/03/01 944 950 894 904 128,200
2004/02/27 875 895 874 884 197,300
2004/02/26 869 875 868 874 32,800
2004/02/25 899 900 869 871 32,200
2004/02/24 923 924 896 899 45,800
2004/02/23 930 938 921 924 21,900
2004/02/20 938 940 925 930 25,300
2004/02/19 961 963 935 938 30,100
2004/02/18 974 975 960 965 4,800
2004/02/17 980 990 971 971 19,700
2004/02/16 1,000 1,010 975 980 23,700
2004/02/13 1,020 1,040 990 1,000 26,900
2004/02/12 1,000 1,010 940 990 42,100
2004/02/10 1,000 1,020 1,000 1,020 21,500
2004/02/09 989 1,040 975 1,000 41,900
2004/02/06 978 980 905 950 72,600
2004/02/05 990 991 970 975 17,100
2004/02/04 1,030 1,030 990 1,000 35,700
2004/02/03 1,040 1,060 1,020 1,030 13,800
2004/02/02 1,010 1,090 1,010 1,030 22,800
2004/01/30 1,050 1,060 1,010 1,010 47,900
2004/01/29 1,140 1,150 1,050 1,050 27,500
2004/01/28 1,020 1,150 1,020 1,150 65,100
2004/01/27 1,020 1,050 1,020 1,020 99,800
2004/01/26 1,020 1,030 1,020 1,020 20,300
2004/01/23 1,020 1,030 1,020 1,030 10,400
2004/01/22 1,010 1,030 1,010 1,030 21,700
2004/01/21 1,040 1,040 1,000 1,020 30,500
2004/01/20 1,100 1,100 1,020 1,040 54,100
2004/01/19 1,090 1,120 1,090 1,090 12,900
2004/01/16 1,070 1,100 1,070 1,080 5,000
2004/01/15 1,110 1,110 1,070 1,090 16,900
2004/01/14 1,090 1,120 1,090 1,100 11,200
2004/01/13 1,130 1,190 1,080 1,090 49,200
2004/01/09 1,120 1,140 1,110 1,130 16,000
2004/01/08 1,140 1,150 1,110 1,120 27,800
2004/01/07 1,030 1,140 1,000 1,130 28,400
2004/01/06 1,120 1,130 1,020 1,050 36,000
2004/01/05 1,200 1,210 1,130 1,130 38,000

このページの先頭へ