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
2018/12/28 816 845 796 811 12,700
2018/12/27 816 834 792 813 20,600
2018/12/26 768 799 735 741 29,000
2018/12/25 782 820 753 753 27,500
2018/12/21 790 849 790 842 25,900
2018/12/20 923 940 835 835 26,400
2018/12/19 929 935 905 935 13,400
2018/12/18 926 950 911 923 19,400
2018/12/17 923 953 913 932 13,000
2018/12/14 957 957 935 937 20,000
2018/12/13 932 956 920 953 21,100
2018/12/12 933 969 912 930 27,700
2018/12/11 910 965 910 932 17,900
2018/12/10 902 921 897 911 10,200
2018/12/07 940 940 907 920 17,400
2018/12/06 954 960 928 937 12,700
2018/12/05 947 968 946 954 9,800
2018/12/04 986 1,001 960 961 15,100
2018/12/03 1,005 1,019 984 986 21,400
2018/11/30 1,000 1,022 997 1,009 12,200
2018/11/29 993 1,008 992 993 15,200
2018/11/28 1,000 1,007 977 981 15,300
2018/11/27 981 1,004 974 1,004 12,800
2018/11/26 971 988 971 981 7,500
2018/11/22 956 985 956 982 11,800
2018/11/21 947 966 944 951 12,700
2018/11/20 982 982 963 963 5,000
2018/11/19 980 996 971 996 12,700
2018/11/16 966 978 958 960 15,200
2018/11/15 951 992 951 963 34,400
2018/11/14 972 1,006 963 971 26,500
2018/11/13 961 988 946 972 40,200
2018/11/12 988 1,024 982 991 63,200
2018/11/09 1,078 1,088 1,055 1,078 16,200
2018/11/08 1,074 1,081 1,058 1,072 22,600
2018/11/07 1,042 1,077 1,033 1,057 22,600
2018/11/06 1,067 1,067 1,031 1,033 22,500
2018/11/05 1,039 1,087 1,031 1,038 24,700
2018/11/02 1,042 1,069 1,032 1,036 17,300
2018/11/01 1,041 1,071 1,034 1,043 21,600
2018/10/31 1,036 1,045 1,021 1,041 19,200
2018/10/30 975 1,046 974 1,045 38,900
2018/10/29 981 1,011 973 980 23,300
2018/10/26 1,040 1,040 937 962 48,200
2018/10/25 1,007 1,050 1,006 1,015 29,600
2018/10/24 1,100 1,108 1,051 1,067 44,900
2018/10/23 1,081 1,116 1,066 1,084 67,400
2018/10/22 1,017 1,045 985 1,036 29,100
2018/10/19 962 1,002 962 991 9,100
2018/10/18 989 1,002 980 988 13,500
2018/10/17 984 1,011 980 988 10,700
2018/10/16 990 998 971 978 23,200
2018/10/15 1,007 1,010 983 983 16,900
2018/10/12 982 1,019 981 998 15,400
2018/10/11 1,038 1,038 996 1,002 23,200
2018/10/10 1,007 1,046 1,006 1,038 18,500
2018/10/09 993 1,030 993 1,007 13,400
2018/10/05 1,030 1,031 985 1,022 8,100
2018/10/04 1,035 1,045 1,025 1,030 13,700
2018/10/03 1,018 1,031 1,007 1,021 15,900
2018/10/02 997 1,035 997 1,009 21,000
2018/10/01 996 1,010 985 1,001 13,400
2018/09/28 1,006 1,018 971 973 35,800
2018/09/27 1,060 1,060 1,010 1,015 34,300
2018/09/26 1,065 1,095 1,040 1,049 48,300
2018/09/25 1,000 1,066 998 1,066 51,100
2018/09/21 975 991 975 987 15,800
2018/09/20 979 983 962 975 23,600
2018/09/19 978 985 961 971 37,600
2018/09/18 952 978 950 963 21,000
2018/09/14 933 952 922 939 28,000
2018/09/13 924 929 920 920 6,800
2018/09/12 932 932 920 921 5,700
2018/09/11 924 933 924 932 8,000
2018/09/10 918 929 918 927 9,000
2018/09/07 921 929 919 921 10,700
2018/09/06 933 937 923 923 12,200
2018/09/05 942 942 929 933 11,200
2018/09/04 926 957 925 949 10,800
2018/09/03 952 957 923 928 19,600
2018/08/31 935 935 918 918 7,300
2018/08/30 938 940 918 934 13,000
2018/08/29 932 937 915 934 21,800
2018/08/28 893 949 893 938 36,500
2018/08/27 870 886 867 878 7,000
2018/08/24 867 881 867 870 5,700
2018/08/23 871 886 865 865 4,800
2018/08/22 862 871 862 864 2,500
2018/08/21 858 868 858 861 5,300
2018/08/20 886 888 860 862 9,100
2018/08/17 879 889 879 882 3,300
2018/08/16 882 896 875 879 7,700
2018/08/15 900 905 892 892 4,200
2018/08/14 894 911 888 906 8,500
2018/08/13 901 918 888 894 18,200
2018/08/10 912 916 876 905 22,100
2018/08/09 915 915 886 912 13,700
2018/08/08 906 906 889 895 12,900
2018/08/07 881 901 875 897 8,700
2018/08/06 902 915 882 882 7,800
2018/08/03 902 903 894 898 9,500
2018/08/02 908 913 904 906 10,400
2018/08/01 910 912 900 903 20,100
2018/07/31 905 915 902 903 8,000
2018/07/30 916 924 902 908 7,400
2018/07/27 920 928 906 912 16,000
2018/07/26 910 919 910 919 9,500
2018/07/25 915 915 903 910 6,400
2018/07/24 905 914 899 906 6,500
2018/07/23 904 910 886 891 10,900
2018/07/20 900 917 899 904 15,400
2018/07/19 901 902 897 901 14,600
2018/07/18 901 904 896 902 8,300
2018/07/17 894 903 891 897 7,200
2018/07/13 903 903 885 894 26,800
2018/07/12 868 890 864 888 9,100
2018/07/11 851 877 847 866 9,000
2018/07/10 892 892 837 837 10,100
2018/07/09 853 879 853 874 7,200
2018/07/06 813 889 806 851 39,800
2018/07/05 883 894 843 843 10,700
2018/07/04 866 896 866 883 9,900
2018/07/03 883 902 863 866 21,500
2018/07/02 877 889 877 881 16,900
2018/06/29 873 886 873 883 6,500
2018/06/28 865 880 863 872 10,300
2018/06/27 880 892 880 887 5,600
2018/06/26 882 882 873 874 4,000
2018/06/25 880 890 877 884 17,700
2018/06/22 886 899 880 890 5,200
2018/06/21 880 900 880 891 11,000
2018/06/20 890 890 870 882 13,000
2018/06/19 924 924 893 901 6,600
2018/06/18 923 924 913 921 12,800
2018/06/15 905 920 905 917 9,400
2018/06/14 900 910 899 905 6,900
2018/06/13 901 907 897 907 7,000
2018/06/12 904 909 891 909 9,100
2018/06/11 904 904 899 902 3,600
2018/06/08 889 907 889 903 12,000
2018/06/07 898 907 884 903 7,100
2018/06/06 899 903 892 897 5,000
2018/06/05 909 909 892 899 4,000
2018/06/04 905 908 893 908 7,300
2018/06/01 889 910 882 904 12,500
2018/05/31 906 906 882 892 9,300
2018/05/30 885 894 862 891 11,600
2018/05/29 913 913 885 887 10,500
2018/05/28 914 914 907 912 3,900
2018/05/25 909 918 909 917 4,400
2018/05/24 918 918 904 906 2,400
2018/05/23 915 919 903 910 4,500
2018/05/22 923 923 904 915 6,600
2018/05/21 923 929 913 919 5,800
2018/05/18 932 932 921 925 4,800
2018/05/17 932 944 908 943 9,900
2018/05/16 929 942 925 934 9,600
2018/05/15 921 941 920 939 34,100
2018/05/14 899 931 899 928 27,000
2018/05/11 878 888 874 888 8,100
2018/05/10 877 887 873 878 4,800
2018/05/09 892 897 873 873 6,800
2018/05/08 872 889 863 889 9,800
2018/05/07 881 885 871 871 2,800
2018/05/02 874 876 851 876 3,400
2018/05/01 882 882 870 871 7,500
2018/04/27 891 900 870 882 16,400
2018/04/26 886 899 877 878 9,000
2018/04/25 872 879 860 878 6,500
2018/04/24 861 871 855 871 6,400
2018/04/23 860 860 850 851 3,900
2018/04/20 867 867 853 859 6,200
2018/04/19 873 879 854 861 6,500
2018/04/18 846 875 846 873 11,200
2018/04/17 847 852 834 836 9,500
2018/04/16 867 867 840 852 14,000
2018/04/13 868 872 852 869 6,300
2018/04/12 875 882 855 870 14,800
2018/04/11 894 894 870 875 9,600
2018/04/10 908 908 892 894 7,600
2018/04/09 916 925 903 910 12,500
2018/04/06 915 924 909 916 11,800
2018/04/05 924 929 911 922 7,200
2018/04/04 912 934 910 929 35,100
2018/04/03 905 917 898 899 8,100
2018/04/02 926 926 902 903 28,300
2018/03/30 945 945 920 928 12,800
2018/03/29 948 950 918 937 52,800
2018/03/28 924 928 898 903 34,600
2018/03/27 897 904 887 899 26,000
2018/03/26 883 888 848 877 14,500
2018/03/23 919 919 879 883 21,200
2018/03/22 909 926 902 925 7,100
2018/03/20 902 918 893 914 10,500
2018/03/19 940 940 910 911 9,300
2018/03/16 964 966 947 947 7,200
2018/03/15 941 978 941 966 18,500
2018/03/14 958 965 941 941 10,400
2018/03/13 945 960 933 958 9,200
2018/03/12 939 960 925 945 25,300
2018/03/09 924 940 910 925 31,500
2018/03/08 917 926 909 910 8,800
2018/03/07 935 938 909 915 10,800
2018/03/06 937 937 926 933 9,500
2018/03/05 921 934 913 922 15,400
2018/03/02 949 963 917 917 69,800
2018/03/01 962 978 956 973 27,200
2018/02/28 962 979 962 965 17,800
2018/02/27 967 967 940 962 21,000
2018/02/26 965 968 950 961 17,100
2018/02/23 968 980 954 959 20,600
2018/02/22 952 970 947 968 23,900
2018/02/21 929 965 924 951 47,600
2018/02/20 912 935 904 932 30,000
2018/02/19 907 915 904 913 10,700
2018/02/16 910 918 905 907 18,100
2018/02/15 901 911 892 901 19,100
2018/02/14 897 913 892 896 23,200
2018/02/13 880 908 880 897 22,700
2018/02/09 852 882 852 865 17,600
2018/02/08 895 909 873 876 21,500
2018/02/07 904 924 880 880 35,000
2018/02/06 840 910 818 900 88,500
2018/02/05 890 893 867 870 16,500
2018/02/02 884 900 876 892 26,000
2018/02/01 862 895 859 880 22,400
2018/01/31 835 869 835 849 29,100
2018/01/30 867 871 843 843 25,600
2018/01/29 880 886 868 868 11,800
2018/01/26 880 880 874 878 11,600
2018/01/25 880 880 872 875 10,000
2018/01/24 898 898 864 884 20,200
2018/01/23 890 898 883 897 17,400
2018/01/22 889 893 875 885 19,000
2018/01/19 889 894 888 890 4,500
2018/01/18 896 905 891 893 11,000
2018/01/17 895 905 891 898 11,000
2018/01/16 912 914 905 905 6,300
2018/01/15 924 925 911 915 9,800
2018/01/12 925 930 923 926 9,800
2018/01/11 920 928 915 927 6,800
2018/01/10 915 929 915 924 9,600
2018/01/09 927 927 907 912 15,500
2018/01/05 932 938 927 929 11,400
2018/01/04 924 959 920 933 39,400

このページの先頭へ