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 |
---|---|---|---|---|---|
2017/12/29 | 899 | 910 | 898 | 909 | 20,200 |
2017/12/28 | 899 | 905 | 896 | 899 | 16,600 |
2017/12/27 | 881 | 902 | 881 | 896 | 29,300 |
2017/12/26 | 866 | 884 | 866 | 875 | 29,300 |
2017/12/25 | 863 | 870 | 860 | 869 | 10,400 |
2017/12/22 | 863 | 869 | 861 | 863 | 10,800 |
2017/12/21 | 866 | 866 | 859 | 859 | 6,700 |
2017/12/20 | 860 | 868 | 858 | 866 | 12,800 |
2017/12/19 | 864 | 864 | 856 | 856 | 8,500 |
2017/12/18 | 870 | 870 | 859 | 864 | 12,000 |
2017/12/15 | 850 | 867 | 848 | 861 | 35,200 |
2017/12/14 | 832 | 854 | 832 | 850 | 37,200 |
2017/12/13 | 835 | 835 | 826 | 827 | 18,600 |
2017/12/12 | 839 | 840 | 822 | 835 | 48,000 |
2017/12/11 | 820 | 822 | 789 | 813 | 12,000 |
2017/12/08 | 809 | 817 | 784 | 816 | 20,700 |
2017/12/07 | 790 | 822 | 781 | 809 | 14,500 |
2017/12/06 | 814 | 828 | 764 | 786 | 48,800 |
2017/12/05 | 824 | 824 | 807 | 812 | 16,800 |
2017/12/04 | 832 | 840 | 825 | 826 | 13,100 |
2017/12/01 | 825 | 831 | 823 | 827 | 21,300 |
2017/11/30 | 832 | 833 | 820 | 828 | 22,100 |
2017/11/29 | 809 | 833 | 809 | 832 | 48,000 |
2017/11/28 | 807 | 807 | 792 | 802 | 18,900 |
2017/11/27 | 800 | 808 | 796 | 807 | 19,900 |
2017/11/24 | 790 | 798 | 785 | 791 | 26,000 |
2017/11/22 | 765 | 784 | 763 | 784 | 33,700 |
2017/11/21 | 751 | 769 | 748 | 761 | 26,400 |
2017/11/20 | 749 | 753 | 745 | 750 | 12,000 |
2017/11/17 | 758 | 759 | 742 | 745 | 8,400 |
2017/11/16 | 734 | 758 | 734 | 753 | 14,000 |
2017/11/15 | 765 | 765 | 731 | 743 | 16,900 |
2017/11/14 | 770 | 773 | 760 | 767 | 28,600 |
2017/11/13 | 757 | 769 | 737 | 769 | 28,100 |
2017/11/10 | 738 | 742 | 730 | 742 | 9,100 |
2017/11/09 | 752 | 755 | 741 | 748 | 9,500 |
2017/11/08 | 752 | 755 | 748 | 751 | 8,200 |
2017/11/07 | 748 | 755 | 747 | 751 | 11,500 |
2017/11/06 | 750 | 761 | 750 | 751 | 24,600 |
2017/11/02 | 744 | 752 | 740 | 743 | 5,700 |
2017/11/01 | 749 | 754 | 742 | 748 | 16,400 |
2017/10/31 | 743 | 754 | 737 | 751 | 17,600 |
2017/10/30 | 748 | 748 | 736 | 744 | 18,400 |
2017/10/27 | 745 | 749 | 742 | 746 | 8,800 |
2017/10/26 | 741 | 745 | 736 | 743 | 6,100 |
2017/10/25 | 740 | 742 | 734 | 739 | 6,800 |
2017/10/24 | 735 | 747 | 729 | 745 | 8,800 |
2017/10/23 | 731 | 737 | 702 | 729 | 12,500 |
2017/10/20 | 710 | 739 | 710 | 729 | 12,800 |
2017/10/19 | 725 | 729 | 723 | 725 | 9,400 |
2017/10/18 | 730 | 733 | 728 | 731 | 3,800 |
2017/10/17 | 735 | 738 | 733 | 734 | 7,200 |
2017/10/16 | 744 | 758 | 735 | 735 | 13,600 |
2017/10/13 | 738 | 746 | 736 | 744 | 8,700 |
2017/10/12 | 736 | 749 | 729 | 738 | 22,400 |
2017/10/11 | 739 | 739 | 734 | 735 | 4,600 |
2017/10/10 | 727 | 738 | 727 | 733 | 4,800 |
2017/10/06 | 725 | 739 | 725 | 727 | 8,100 |
2017/10/05 | 744 | 746 | 725 | 725 | 11,300 |
2017/10/04 | 741 | 749 | 740 | 741 | 20,300 |
2017/10/03 | 734 | 745 | 734 | 740 | 18,900 |
2017/10/02 | 722 | 731 | 716 | 727 | 19,800 |
2017/09/29 | 719 | 719 | 713 | 714 | 6,600 |
2017/09/28 | 720 | 720 | 710 | 714 | 8,900 |
2017/09/27 | 707 | 717 | 700 | 716 | 7,700 |
2017/09/26 | 705 | 708 | 691 | 707 | 14,700 |
2017/09/25 | 692 | 705 | 692 | 701 | 16,300 |
2017/09/22 | 690 | 704 | 690 | 695 | 10,900 |
2017/09/21 | 713 | 713 | 700 | 700 | 8,100 |
2017/09/20 | 706 | 715 | 702 | 705 | 9,100 |
2017/09/19 | 705 | 711 | 698 | 706 | 27,200 |
2017/09/15 | 692 | 706 | 692 | 704 | 10,700 |
2017/09/14 | 700 | 705 | 698 | 700 | 7,200 |
2017/09/13 | 701 | 702 | 694 | 699 | 9,300 |
2017/09/12 | 694 | 700 | 685 | 698 | 9,600 |
2017/09/11 | 682 | 694 | 669 | 692 | 14,200 |
2017/09/08 | 691 | 701 | 684 | 689 | 20,700 |
2017/09/07 | 674 | 693 | 674 | 681 | 6,900 |
2017/09/06 | 674 | 690 | 674 | 677 | 10,400 |
2017/09/05 | 689 | 703 | 674 | 675 | 30,400 |
2017/09/04 | 693 | 706 | 685 | 689 | 14,300 |
2017/09/01 | 699 | 701 | 690 | 696 | 18,500 |
2017/08/31 | 690 | 695 | 678 | 689 | 9,800 |
2017/08/30 | 674 | 689 | 671 | 684 | 13,900 |
2017/08/29 | 672 | 681 | 669 | 670 | 12,700 |
2017/08/28 | 681 | 682 | 674 | 675 | 7,700 |
2017/08/25 | 675 | 679 | 668 | 673 | 10,900 |
2017/08/24 | 679 | 692 | 668 | 668 | 24,000 |
2017/08/23 | 697 | 702 | 677 | 677 | 22,600 |
2017/08/22 | 685 | 701 | 685 | 690 | 29,000 |
2017/08/21 | 689 | 700 | 685 | 695 | 12,200 |
2017/08/18 | 697 | 705 | 681 | 685 | 28,000 |
2017/08/17 | 679 | 734 | 670 | 689 | 77,900 |
2017/08/16 | 690 | 691 | 665 | 670 | 88,300 |
2017/08/15 | 699 | 702 | 688 | 691 | 21,000 |
2017/08/14 | 704 | 711 | 699 | 704 | 14,100 |
2017/08/10 | 738 | 753 | 712 | 716 | 44,100 |
2017/08/09 | 748 | 765 | 746 | 753 | 16,300 |
2017/08/08 | 758 | 764 | 746 | 753 | 7,700 |
2017/08/07 | 744 | 756 | 742 | 750 | 11,000 |
2017/08/04 | 736 | 748 | 736 | 742 | 8,200 |
2017/08/03 | 748 | 755 | 738 | 744 | 5,600 |
2017/08/02 | 739 | 770 | 739 | 752 | 13,500 |
2017/08/01 | 743 | 753 | 736 | 742 | 13,400 |
2017/07/31 | 765 | 765 | 751 | 753 | 9,200 |
2017/07/28 | 764 | 766 | 760 | 762 | 9,100 |
2017/07/27 | 767 | 768 | 763 | 764 | 6,700 |
2017/07/26 | 768 | 768 | 761 | 766 | 4,500 |
2017/07/25 | 768 | 770 | 764 | 766 | 3,300 |
2017/07/24 | 768 | 771 | 765 | 769 | 5,600 |
2017/07/21 | 766 | 771 | 765 | 768 | 5,600 |
2017/07/20 | 770 | 777 | 761 | 766 | 15,200 |
2017/07/19 | 765 | 773 | 750 | 769 | 15,300 |
2017/07/18 | 767 | 767 | 760 | 765 | 3,800 |
2017/07/14 | 772 | 772 | 759 | 767 | 36,300 |
2017/07/13 | 763 | 763 | 758 | 758 | 7,700 |
2017/07/12 | 759 | 771 | 758 | 764 | 12,700 |
2017/07/11 | 759 | 766 | 759 | 760 | 11,300 |
2017/07/10 | 769 | 775 | 757 | 766 | 23,100 |
2017/07/07 | 762 | 773 | 762 | 762 | 17,200 |
2017/07/06 | 777 | 784 | 772 | 773 | 6,100 |
2017/07/05 | 763 | 788 | 753 | 788 | 23,500 |
2017/07/04 | 784 | 784 | 755 | 765 | 25,100 |
2017/07/03 | 808 | 808 | 781 | 788 | 23,700 |
2017/06/30 | 786 | 805 | 783 | 803 | 41,600 |
2017/06/29 | 796 | 805 | 791 | 791 | 61,200 |
2017/06/28 | 823 | 823 | 793 | 796 | 90,300 |
2017/06/27 | 740 | 788 | 734 | 778 | 69,800 |
2017/06/26 | 729 | 736 | 729 | 734 | 14,600 |
2017/06/23 | 722 | 737 | 721 | 728 | 19,100 |
2017/06/22 | 714 | 727 | 712 | 714 | 22,400 |
2017/06/21 | 722 | 722 | 712 | 714 | 9,500 |
2017/06/20 | 715 | 720 | 715 | 719 | 9,600 |
2017/06/19 | 715 | 718 | 714 | 715 | 5,300 |
2017/06/16 | 709 | 715 | 703 | 707 | 8,200 |
2017/06/15 | 719 | 719 | 712 | 712 | 6,100 |
2017/06/14 | 722 | 723 | 716 | 716 | 7,100 |
2017/06/13 | 725 | 725 | 717 | 717 | 6,700 |
2017/06/12 | 719 | 720 | 712 | 716 | 9,000 |
2017/06/09 | 720 | 726 | 716 | 716 | 9,200 |
2017/06/08 | 729 | 729 | 721 | 724 | 5,700 |
2017/06/07 | 721 | 729 | 713 | 724 | 11,200 |
2017/06/06 | 720 | 722 | 717 | 717 | 7,600 |
2017/06/05 | 713 | 724 | 713 | 718 | 20,600 |
2017/06/02 | 730 | 730 | 722 | 728 | 14,800 |
2017/06/01 | 735 | 735 | 723 | 727 | 17,900 |
2017/05/31 | 722 | 730 | 722 | 727 | 21,500 |
2017/05/30 | 715 | 721 | 714 | 721 | 22,000 |
2017/05/29 | 706 | 714 | 702 | 713 | 14,400 |
2017/05/26 | 714 | 714 | 685 | 707 | 9,400 |
2017/05/25 | 715 | 718 | 712 | 714 | 8,800 |
2017/05/24 | 717 | 720 | 714 | 717 | 10,700 |
2017/05/23 | 716 | 721 | 709 | 721 | 11,000 |
2017/05/22 | 715 | 720 | 706 | 719 | 13,400 |
2017/05/19 | 709 | 719 | 707 | 715 | 36,700 |
2017/05/18 | 687 | 709 | 686 | 709 | 16,200 |
2017/05/17 | 691 | 702 | 683 | 702 | 16,000 |
2017/05/16 | 680 | 699 | 671 | 699 | 21,300 |
2017/05/15 | 669 | 682 | 658 | 678 | 37,000 |
2017/05/12 | 643 | 649 | 643 | 648 | 7,300 |
2017/05/11 | 650 | 652 | 635 | 641 | 26,900 |
2017/05/10 | 643 | 652 | 640 | 652 | 9,600 |
2017/05/09 | 649 | 649 | 635 | 639 | 17,500 |
2017/05/08 | 648 | 653 | 644 | 649 | 22,400 |
2017/05/02 | 631 | 644 | 630 | 643 | 8,600 |
2017/05/01 | 637 | 637 | 624 | 629 | 17,600 |
2017/04/28 | 640 | 640 | 629 | 631 | 17,200 |
2017/04/27 | 639 | 644 | 635 | 637 | 17,700 |
2017/04/26 | 645 | 648 | 638 | 639 | 16,000 |
2017/04/25 | 647 | 647 | 631 | 638 | 14,800 |
2017/04/24 | 660 | 668 | 653 | 654 | 35,100 |
2017/04/21 | 619 | 654 | 617 | 637 | 33,500 |
2017/04/20 | 615 | 627 | 605 | 609 | 7,200 |
2017/04/19 | 606 | 615 | 605 | 613 | 7,400 |
2017/04/18 | 614 | 615 | 605 | 608 | 12,500 |
2017/04/17 | 605 | 614 | 605 | 609 | 7,100 |
2017/04/14 | 608 | 613 | 604 | 610 | 9,400 |
2017/04/13 | 606 | 611 | 601 | 608 | 11,900 |
2017/04/12 | 616 | 616 | 607 | 613 | 11,600 |
2017/04/11 | 631 | 634 | 614 | 616 | 14,500 |
2017/04/10 | 635 | 658 | 631 | 631 | 9,000 |
2017/04/07 | 638 | 644 | 636 | 637 | 7,000 |
2017/04/06 | 635 | 642 | 635 | 635 | 10,600 |
2017/04/05 | 652 | 660 | 630 | 635 | 18,000 |
2017/04/04 | 653 | 669 | 652 | 653 | 8,000 |
2017/04/03 | 678 | 678 | 651 | 651 | 25,000 |
2017/03/31 | 671 | 671 | 660 | 665 | 16,900 |
2017/03/30 | 671 | 673 | 667 | 670 | 8,500 |
2017/03/29 | 671 | 671 | 663 | 665 | 29,100 |
2017/03/28 | 675 | 681 | 673 | 681 | 19,800 |
2017/03/27 | 671 | 678 | 671 | 676 | 8,400 |
2017/03/24 | 675 | 679 | 670 | 671 | 18,000 |
2017/03/23 | 680 | 681 | 673 | 675 | 7,500 |
2017/03/22 | 688 | 688 | 680 | 681 | 12,400 |
2017/03/21 | 690 | 690 | 685 | 690 | 10,100 |
2017/03/17 | 679 | 685 | 676 | 685 | 8,400 |
2017/03/16 | 680 | 681 | 674 | 678 | 13,600 |
2017/03/15 | 676 | 679 | 675 | 679 | 13,300 |
2017/03/14 | 685 | 707 | 673 | 679 | 28,600 |
2017/03/13 | 676 | 680 | 675 | 676 | 9,400 |
2017/03/10 | 685 | 685 | 675 | 676 | 24,800 |
2017/03/09 | 680 | 683 | 677 | 679 | 5,300 |
2017/03/08 | 676 | 678 | 673 | 675 | 12,300 |
2017/03/07 | 687 | 687 | 675 | 677 | 10,300 |
2017/03/06 | 681 | 689 | 681 | 685 | 4,200 |
2017/03/03 | 684 | 690 | 678 | 681 | 10,100 |
2017/03/02 | 702 | 706 | 671 | 680 | 38,000 |
2017/03/01 | 680 | 680 | 672 | 680 | 15,300 |
2017/02/28 | 691 | 691 | 671 | 677 | 24,600 |
2017/02/27 | 695 | 708 | 671 | 682 | 35,400 |
2017/02/24 | 697 | 697 | 690 | 694 | 6,700 |
2017/02/23 | 690 | 699 | 690 | 697 | 6,800 |
2017/02/22 | 692 | 705 | 686 | 688 | 17,600 |
2017/02/21 | 691 | 695 | 688 | 692 | 12,000 |
2017/02/20 | 687 | 696 | 687 | 695 | 9,100 |
2017/02/17 | 691 | 696 | 687 | 694 | 10,800 |
2017/02/16 | 700 | 711 | 691 | 692 | 23,300 |
2017/02/15 | 706 | 708 | 698 | 701 | 6,900 |
2017/02/14 | 705 | 708 | 697 | 697 | 19,700 |
2017/02/13 | 708 | 711 | 702 | 703 | 20,400 |
2017/02/10 | 711 | 724 | 709 | 716 | 12,300 |
2017/02/09 | 711 | 714 | 710 | 711 | 5,900 |
2017/02/08 | 711 | 716 | 706 | 716 | 6,700 |
2017/02/07 | 710 | 716 | 707 | 711 | 6,000 |
2017/02/06 | 711 | 719 | 711 | 718 | 6,200 |
2017/02/03 | 710 | 723 | 707 | 711 | 11,000 |
2017/02/02 | 717 | 727 | 710 | 714 | 10,700 |
2017/02/01 | 717 | 723 | 711 | 718 | 16,600 |
2017/01/31 | 739 | 739 | 725 | 731 | 10,200 |
2017/01/30 | 739 | 740 | 733 | 740 | 7,200 |
2017/01/27 | 730 | 744 | 730 | 735 | 8,900 |
2017/01/26 | 741 | 743 | 735 | 736 | 6,800 |
2017/01/25 | 726 | 738 | 724 | 733 | 7,900 |
2017/01/24 | 742 | 742 | 725 | 728 | 7,400 |
2017/01/23 | 732 | 741 | 732 | 737 | 2,800 |
2017/01/20 | 738 | 745 | 730 | 741 | 7,900 |
2017/01/19 | 743 | 748 | 730 | 734 | 9,700 |
2017/01/18 | 736 | 748 | 736 | 743 | 6,500 |
2017/01/17 | 740 | 750 | 734 | 736 | 8,700 |
2017/01/16 | 731 | 758 | 731 | 740 | 22,700 |
2017/01/13 | 735 | 739 | 728 | 733 | 9,100 |
2017/01/12 | 733 | 739 | 731 | 736 | 14,900 |
2017/01/11 | 741 | 742 | 733 | 742 | 7,400 |
2017/01/10 | 728 | 742 | 727 | 736 | 14,800 |
2017/01/06 | 723 | 734 | 713 | 728 | 16,900 |
2017/01/05 | 734 | 736 | 727 | 730 | 14,500 |
2017/01/04 | 734 | 736 | 725 | 732 | 17,700 |