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
2006/12/29 460 468 459 465 7,000
2006/12/28 458 458 450 455 16,700
2006/12/27 465 467 460 465 7,300
2006/12/26 463 463 450 450 20,700
2006/12/25 450 464 450 460 34,400
2006/12/22 457 461 440 450 23,000
2006/12/21 471 476 443 450 12,800
2006/12/20 480 490 466 470 17,100
2006/12/19 511 511 475 485 15,600
2006/12/18 509 521 500 510 18,100
2006/12/15 527 540 510 510 41,700
2006/12/14 452 515 450 507 28,900
2006/12/13 435 450 430 450 24,800
2006/12/12 430 430 420 427 6,300
2006/12/11 412 418 400 418 8,500
2006/12/08 397 412 396 411 24,200
2006/12/07 395 400 392 400 18,200
2006/12/06 399 400 382 389 20,000
2006/12/05 394 400 394 395 46,500
2006/12/04 403 404 390 390 39,400
2006/12/01 435 440 411 413 25,400
2006/11/30 426 427 420 427 5,600
2006/11/29 416 424 416 420 7,500
2006/11/28 416 420 410 416 18,600
2006/11/27 410 415 407 410 15,000
2006/11/24 410 420 407 415 23,100
2006/11/22 420 428 420 420 7,500
2006/11/21 410 421 410 416 6,500
2006/11/20 410 410 354 400 40,500
2006/11/17 430 435 405 420 34,200
2006/11/16 453 455 445 450 17,000
2006/11/15 452 455 450 451 15,000
2006/11/14 452 458 451 457 3,000
2006/11/13 452 459 450 450 19,500
2006/11/10 471 485 471 472 6,100
2006/11/09 480 483 471 476 15,300
2006/11/08 486 488 481 487 25,500
2006/11/07 489 490 487 489 5,700
2006/11/06 486 491 486 488 6,300
2006/11/02 491 491 485 490 22,500
2006/11/01 500 505 490 495 14,600
2006/10/31 507 508 495 500 19,200
2006/10/30 515 519 485 502 33,000
2006/10/27 546 546 525 525 49,900
2006/10/26 551 551 544 549 8,100
2006/10/25 552 552 546 546 2,200
2006/10/24 550 553 545 552 4,400
2006/10/23 556 556 540 540 20,400
2006/10/20 548 553 547 551 8,400
2006/10/19 558 562 548 550 28,800
2006/10/18 564 564 545 551 800
2006/10/17 545 555 539 555 16,700
2006/10/16 551 565 542 555 12,900
2006/10/13 550 560 541 560 18,500
2006/10/12 549 550 541 550 4,800
2006/10/11 552 555 541 541 16,300
2006/10/10 555 560 554 554 8,500
2006/10/06 565 575 562 575 12,100
2006/10/05 573 594 573 575 3,400
2006/10/04 586 586 571 585 6,000
2006/10/03 571 599 571 585 11,100
2006/10/02 588 608 580 595 4,900
2006/09/29 560 569 558 568 10,400
2006/09/28 560 566 557 566 1,300
2006/09/27 556 580 555 555 3,300
2006/09/26 568 570 555 555 6,300
2006/09/25 552 570 552 560 4,200
2006/09/22 567 575 560 564 1,700
2006/09/21 578 585 550 557 16,200
2006/09/20 580 590 576 576 11,200
2006/09/19 592 600 592 598 1,300
2006/09/15 599 599 577 594 6,600
2006/09/14 614 614 605 609 6,700
2006/09/13 625 625 616 620 6,500
2006/09/12 616 629 616 625 4,300
2006/09/11 643 645 615 617 5,900
2006/09/08 655 655 632 645 12,400
2006/09/07 650 670 637 656 15,400
2006/09/06 635 650 632 650 16,100
2006/09/05 627 634 627 627 2,400
2006/09/04 624 625 624 625 4,500
2006/09/01 646 649 616 622 12,300
2006/08/31 609 610 605 606 3,300
2006/08/30 620 620 604 604 6,500
2006/08/29 613 615 602 615 5,600
2006/08/28 620 625 620 620 1,900
2006/08/25 605 621 602 615 13,000
2006/08/24 640 640 600 615 12,400
2006/08/23 645 645 622 638 9,000
2006/08/22 650 650 617 645 3,800
2006/08/21 645 650 643 650 26,700
2006/08/18 595 645 595 645 32,100
2006/08/17 609 609 580 585 10,600
2006/08/16 580 609 577 599 18,000
2006/08/15 570 570 562 570 4,400
2006/08/14 559 565 550 565 10,900
2006/08/11 569 578 565 578 6,200
2006/08/10 564 578 560 578 5,300
2006/08/09 590 593 580 580 1,700
2006/08/08 609 609 571 575 5,600
2006/08/07 610 610 580 580 4,900
2006/08/04 565 600 562 599 9,600
2006/08/03 570 575 565 565 4,500
2006/08/02 570 580 570 580 300
2006/08/01 580 590 560 560 4,900
2006/07/31 560 570 560 566 5,600
2006/07/28 550 560 534 560 7,700
2006/07/27 550 560 550 560 4,500
2006/07/26 560 560 555 556 13,800
2006/07/25 556 562 556 557 3,300
2006/07/24 562 566 560 561 5,000
2006/07/21 585 600 565 566 13,000
2006/07/20 570 570 553 562 8,700
2006/07/19 565 565 551 551 7,500
2006/07/18 575 579 550 555 12,500
2006/07/14 571 575 570 575 11,900
2006/07/13 572 592 572 587 12,700
2006/07/12 610 610 573 595 25,800
2006/07/11 615 617 606 610 15,700
2006/07/10 621 621 610 615 14,800
2006/07/07 627 632 610 632 15,600
2006/07/06 622 634 620 623 9,400
2006/07/05 629 630 622 622 3,300
2006/07/04 619 635 619 625 10,800
2006/07/03 620 620 600 607 18,100
2006/06/30 610 620 595 620 17,900
2006/06/29 618 618 580 600 29,700
2006/06/28 620 620 615 618 14,600
2006/06/27 630 630 615 620 20,600
2006/06/26 631 635 625 630 20,200
2006/06/23 634 635 624 630 10,200
2006/06/22 630 640 620 624 7,700
2006/06/21 630 636 613 630 12,700
2006/06/20 636 643 618 630 14,300
2006/06/19 633 643 630 636 9,600
2006/06/16 618 623 610 623 15,400
2006/06/15 620 625 603 603 15,000
2006/06/14 600 620 580 610 37,600
2006/06/13 630 630 628 628 7,600
2006/06/12 660 660 620 631 15,400
2006/06/09 590 600 560 580 16,600
2006/06/08 600 600 570 590 13,000
2006/06/07 608 615 604 610 10,300
2006/06/06 595 600 590 598 23,200
2006/06/05 560 590 546 590 20,700
2006/06/02 568 568 540 550 21,400
2006/06/01 590 600 562 562 19,200
2006/05/31 550 586 550 560 25,400
2006/05/30 587 587 551 585 29,800
2006/05/29 612 612 546 585 44,600
2006/05/26 621 630 612 612 11,900
2006/05/25 637 638 622 637 8,600
2006/05/24 645 650 635 640 22,700
2006/05/23 650 660 645 646 8,400
2006/05/22 651 669 639 658 44,900
2006/05/19 650 650 639 649 51,000
2006/05/18 660 660 632 645 26,000
2006/05/17 685 685 660 670 47,200
2006/05/16 700 700 671 680 24,100
2006/05/15 724 724 690 700 44,500
2006/05/12 726 730 722 725 27,300
2006/05/11 736 736 725 726 34,800
2006/05/10 751 752 730 730 36,400
2006/05/09 751 756 751 752 17,800
2006/05/08 770 770 756 756 26,300
2006/05/02 792 792 766 777 35,500
2006/05/01 785 800 785 790 14,900
2006/04/28 809 810 780 805 16,300
2006/04/27 809 815 809 813 9,000
2006/04/26 810 812 808 809 12,300
2006/04/25 810 813 807 811 11,100
2006/04/24 849 849 792 800 16,300
2006/04/21 858 858 840 840 14,000
2006/04/20 850 851 843 845 17,300
2006/04/19 840 852 840 843 13,400
2006/04/18 835 845 832 845 1,400
2006/04/17 840 841 836 838 10,700
2006/04/14 850 855 850 850 9,300
2006/04/13 861 868 855 855 7,300
2006/04/12 870 870 861 863 10,100
2006/04/11 868 870 865 870 18,400
2006/04/10 870 870 862 865 11,700
2006/04/07 871 871 860 861 11,900
2006/04/06 870 884 860 870 30,500
2006/04/05 850 861 850 860 22,100
2006/04/04 849 855 845 850 30,100
2006/04/03 838 840 832 840 15,700
2006/03/31 840 845 830 830 10,400
2006/03/30 823 847 823 836 10,500
2006/03/29 836 837 810 819 14,700
2006/03/28 846 850 841 841 11,300
2006/03/27 860 865 860 862 9,400
2006/03/24 865 865 857 862 11,800
2006/03/23 859 862 857 859 12,800
2006/03/22 858 860 846 857 12,000
2006/03/20 850 868 842 858 15,400
2006/03/17 860 860 840 858 22,800
2006/03/16 866 875 865 865 12,200
2006/03/15 878 878 864 874 15,000
2006/03/14 881 881 860 872 21,900
2006/03/13 869 870 859 866 18,400
2006/03/10 859 880 850 869 23,900
2006/03/09 856 862 830 860 25,700
2006/03/08 850 855 840 849 19,600
2006/03/07 858 858 835 841 8,800
2006/03/06 860 870 850 858 22,400
2006/03/03 897 897 870 870 15,200
2006/03/02 898 905 880 901 32,500
2006/03/01 880 900 880 894 21,000
2006/02/28 927 930 890 901 51,700
2006/02/27 889 920 889 917 76,000
2006/02/24 873 889 867 876 41,200
2006/02/23 865 880 860 872 25,400
2006/02/22 840 874 830 854 43,000
2006/02/21 752 825 752 825 44,400
2006/02/20 825 825 721 751 65,600
2006/02/17 850 855 782 821 92,600
2006/02/16 843 887 840 876 112,800
2006/02/15 915 950 826 843 266,600
2006/02/14 925 925 925 925 12,200
2006/02/13 1,125 1,125 1,125 1,125 800
2006/02/10 1,353 1,360 1,305 1,325 25,900
2006/02/09 1,385 1,385 1,350 1,350 20,400
2006/02/08 1,410 1,410 1,380 1,387 8,900
2006/02/07 1,410 1,410 1,400 1,401 9,200
2006/02/06 1,425 1,425 1,395 1,405 11,600
2006/02/03 1,391 1,432 1,391 1,417 14,200
2006/02/02 1,413 1,430 1,410 1,410 14,200
2006/02/01 1,428 1,439 1,410 1,420 13,500
2006/01/31 1,445 1,445 1,420 1,440 12,600
2006/01/30 1,410 1,450 1,402 1,434 18,500
2006/01/27 1,410 1,415 1,362 1,400 22,800
2006/01/26 1,349 1,380 1,330 1,380 11,600
2006/01/25 1,315 1,330 1,315 1,315 8,500
2006/01/24 1,308 1,335 1,308 1,315 20,100
2006/01/23 1,319 1,329 1,300 1,320 15,300
2006/01/20 1,370 1,370 1,328 1,348 43,000
2006/01/19 1,299 1,355 1,291 1,328 71,800
2006/01/18 1,370 1,370 1,230 1,300 82,700
2006/01/17 1,470 1,470 1,400 1,430 73,700
2006/01/16 1,502 1,530 1,485 1,485 45,700
2006/01/13 1,460 1,500 1,445 1,490 66,800
2006/01/12 1,460 1,465 1,451 1,464 13,400
2006/01/11 1,450 1,460 1,440 1,460 25,400
2006/01/10 1,465 1,469 1,453 1,460 36,000
2006/01/06 1,443 1,470 1,439 1,465 41,500
2006/01/05 1,485 1,485 1,457 1,470 47,100
2006/01/04 1,457 1,479 1,456 1,477 25,800

このページの先頭へ