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
2019/12/30 1,059 1,129 1,054 1,101 30,100
2019/12/27 1,060 1,060 1,050 1,052 5,300
2019/12/26 1,043 1,060 1,034 1,059 22,400
2019/12/25 1,042 1,044 1,028 1,043 8,700
2019/12/24 1,033 1,043 1,033 1,042 3,700
2019/12/23 1,040 1,049 1,022 1,043 6,100
2019/12/20 1,037 1,047 1,024 1,043 7,000
2019/12/19 1,030 1,045 1,012 1,031 24,300
2019/12/18 1,036 1,036 1,004 1,030 6,300
2019/12/17 1,023 1,037 1,022 1,037 4,800
2019/12/16 1,043 1,043 1,020 1,023 9,700
2019/12/13 1,058 1,058 1,037 1,043 17,900
2019/12/12 1,053 1,053 1,028 1,028 3,600
2019/12/11 1,047 1,057 1,046 1,049 5,000
2019/12/10 1,052 1,058 1,049 1,050 6,100
2019/12/09 1,060 1,060 1,046 1,059 7,900
2019/12/06 1,050 1,058 1,045 1,056 7,600
2019/12/05 1,055 1,059 1,045 1,059 6,000
2019/12/04 1,031 1,059 1,019 1,059 8,000
2019/12/03 1,048 1,048 1,029 1,031 4,100
2019/12/02 1,060 1,060 1,050 1,059 10,600
2019/11/29 1,045 1,059 1,045 1,059 4,800
2019/11/28 1,060 1,060 1,045 1,045 5,500
2019/11/27 1,054 1,060 1,054 1,060 3,200
2019/11/26 1,058 1,060 1,046 1,046 9,200
2019/11/25 1,057 1,060 1,056 1,058 3,400
2019/11/22 1,040 1,060 1,036 1,057 7,500
2019/11/21 1,055 1,055 1,037 1,047 5,300
2019/11/20 1,038 1,059 1,031 1,059 4,500
2019/11/19 1,046 1,046 1,036 1,043 2,000
2019/11/18 1,055 1,056 1,049 1,050 1,800
2019/11/15 1,028 1,054 1,028 1,054 5,000
2019/11/14 1,065 1,069 1,037 1,043 5,200
2019/11/13 1,049 1,065 1,044 1,065 14,300
2019/11/12 1,024 1,046 1,005 1,046 5,800
2019/11/11 1,014 1,034 1,008 1,034 15,100
2019/11/08 999 1,018 986 1,011 19,800
2019/11/07 999 999 993 997 3,100
2019/11/06 996 999 988 999 3,900
2019/11/05 1,008 1,008 982 996 11,100
2019/11/01 1,011 1,011 989 1,000 11,600
2019/10/31 1,042 1,042 971 1,010 14,000
2019/10/30 998 1,048 996 1,034 27,600
2019/10/29 995 999 990 999 6,500
2019/10/28 994 994 984 992 2,600
2019/10/25 992 995 990 995 3,200
2019/10/24 993 995 981 992 5,700
2019/10/23 997 998 994 996 2,400
2019/10/21 1,000 1,000 991 996 11,600
2019/10/18 998 1,000 993 998 9,900
2019/10/17 985 998 985 998 7,200
2019/10/16 989 998 981 998 10,000
2019/10/15 975 994 949 993 12,400
2019/10/11 977 977 959 969 4,600
2019/10/10 987 987 970 972 3,400
2019/10/09 944 989 944 989 8,800
2019/10/08 943 947 931 940 3,500
2019/10/07 952 952 934 938 3,400
2019/10/04 948 949 931 949 4,400
2019/10/03 959 959 934 945 4,900
2019/10/02 975 998 974 981 14,400
2019/10/01 992 993 983 987 9,200
2019/09/30 987 991 977 977 9,900
2019/09/27 988 988 964 981 6,900
2019/09/26 988 988 967 973 13,100
2019/09/25 951 988 951 988 18,100
2019/09/24 936 961 932 951 9,400
2019/09/20 946 949 934 939 4,800
2019/09/19 913 948 913 944 14,300
2019/09/18 949 953 921 928 7,400
2019/09/17 951 966 936 949 11,800
2019/09/13 950 960 938 959 22,600
2019/09/12 944 949 944 948 6,500
2019/09/11 945 947 940 947 6,200
2019/09/10 949 949 936 944 5,000
2019/09/09 931 944 925 944 5,200
2019/09/06 949 949 921 928 6,100
2019/09/05 906 945 906 940 12,900
2019/09/04 906 923 906 918 2,600
2019/09/03 905 927 898 920 4,000
2019/09/02 940 940 912 913 7,300
2019/08/30 896 932 896 926 13,800
2019/08/29 902 910 877 892 10,600
2019/08/28 908 908 888 894 6,800
2019/08/27 905 919 895 896 11,100
2019/08/26 871 911 871 890 8,800
2019/08/23 914 915 898 900 3,200
2019/08/22 912 917 903 908 4,200
2019/08/21 888 918 888 904 5,600
2019/08/20 891 914 889 901 6,800
2019/08/19 882 913 882 897 9,700
2019/08/16 866 915 859 889 18,500
2019/08/15 876 888 865 874 15,400
2019/08/14 878 922 874 893 13,500
2019/08/13 863 885 848 859 23,300
2019/08/09 946 952 906 906 9,400
2019/08/08 944 959 923 934 7,000
2019/08/07 925 960 919 941 9,400
2019/08/06 879 943 875 937 20,900
2019/08/05 939 939 905 914 10,200
2019/08/02 954 954 935 939 9,200
2019/08/01 943 957 941 957 16,300
2019/07/31 939 947 933 939 9,100
2019/07/30 925 944 915 939 10,500
2019/07/29 919 933 895 922 9,400
2019/07/26 926 926 912 912 5,500
2019/07/25 936 936 931 931 1,800
2019/07/24 930 933 930 932 2,700
2019/07/23 933 935 925 927 3,200
2019/07/22 927 935 917 924 5,100
2019/07/19 909 941 909 920 11,300
2019/07/18 942 942 908 908 9,700
2019/07/17 953 953 939 939 7,900
2019/07/16 957 967 946 960 7,900
2019/07/12 997 997 956 961 34,700
2019/07/11 926 964 926 964 15,900
2019/07/10 916 937 916 919 11,800
2019/07/09 933 941 924 926 10,700
2019/07/08 940 944 930 931 6,200
2019/07/05 945 950 931 939 11,700
2019/07/04 946 950 938 944 8,600
2019/07/03 930 949 930 941 11,500
2019/07/02 919 941 911 926 9,600
2019/07/01 938 938 909 913 14,600
2019/06/28 900 902 890 893 8,400
2019/06/27 883 901 882 892 7,600
2019/06/26 904 904 878 878 11,600
2019/06/25 908 920 891 901 12,400
2019/06/24 907 907 880 893 6,000
2019/06/21 926 929 905 905 8,000
2019/06/20 929 943 923 926 12,400
2019/06/19 950 950 925 929 15,700
2019/06/18 948 948 925 925 8,300
2019/06/17 964 964 947 948 8,300
2019/06/14 967 976 959 968 13,400
2019/06/13 965 982 952 958 10,000
2019/06/12 995 995 967 967 12,200
2019/06/11 974 999 962 995 30,100
2019/06/10 972 980 955 975 23,900
2019/06/07 946 952 934 950 8,000
2019/06/06 953 973 939 939 19,700
2019/06/05 962 980 940 946 20,200
2019/06/04 954 954 930 938 11,400
2019/06/03 939 1,010 939 950 59,600
2019/05/31 967 967 934 940 25,700
2019/05/30 926 956 926 952 17,600
2019/05/29 917 965 904 927 39,800
2019/05/28 950 972 922 924 16,700
2019/05/27 921 949 915 946 8,100
2019/05/24 908 923 906 916 7,400
2019/05/23 935 938 903 908 9,600
2019/05/22 965 970 930 930 14,100
2019/05/21 946 960 938 955 9,700
2019/05/20 968 968 944 948 8,600
2019/05/17 960 960 927 959 18,300
2019/05/16 960 971 945 952 28,000
2019/05/15 940 954 930 948 20,800
2019/05/14 907 943 900 925 24,900
2019/05/13 930 946 921 921 23,200
2019/05/10 937 946 926 933 23,100
2019/05/09 936 950 910 936 34,300
2019/05/08 941 956 922 949 25,100
2019/05/07 989 994 952 956 38,300
2019/04/26 992 999 978 999 22,900
2019/04/25 996 1,008 990 993 28,300
2019/04/24 964 1,070 962 1,010 138,800
2019/04/23 959 970 939 957 49,000
2019/04/22 935 969 934 958 31,600
2019/04/19 906 934 895 922 28,500
2019/04/18 889 913 870 893 24,400
2019/04/17 858 938 853 879 37,700
2019/04/16 850 863 841 858 12,300
2019/04/15 821 862 818 849 23,100
2019/04/12 829 830 810 822 8,000
2019/04/11 825 825 806 817 4,700
2019/04/10 821 825 815 825 3,000
2019/04/09 824 829 812 828 6,100
2019/04/08 831 831 818 825 7,000
2019/04/05 829 840 827 830 6,600
2019/04/04 836 840 828 829 8,400
2019/04/03 836 843 830 843 11,300
2019/04/02 855 855 828 836 8,600
2019/04/01 849 856 834 852 18,800
2019/03/29 824 833 815 831 6,800
2019/03/28 837 844 810 810 18,000
2019/03/27 848 848 825 837 9,200
2019/03/26 818 849 818 849 18,400
2019/03/25 825 825 800 803 16,900
2019/03/22 833 847 813 845 12,800
2019/03/20 800 844 800 839 20,500
2019/03/19 815 815 794 798 9,100
2019/03/18 806 812 800 811 11,400
2019/03/15 814 814 792 796 14,000
2019/03/14 801 812 789 799 13,500
2019/03/13 818 824 800 800 5,600
2019/03/12 813 827 813 820 6,600
2019/03/11 788 815 788 810 6,500
2019/03/08 812 815 788 788 17,800
2019/03/07 846 848 823 825 9,500
2019/03/06 852 860 844 854 8,200
2019/03/05 857 858 847 858 3,800
2019/03/04 862 872 849 863 8,300
2019/03/01 850 869 841 861 20,900
2019/02/28 849 850 840 848 11,100
2019/02/27 833 849 830 849 15,400
2019/02/26 833 834 823 831 4,900
2019/02/25 830 835 809 832 12,200
2019/02/22 841 843 823 835 4,300
2019/02/21 847 847 828 841 7,900
2019/02/20 853 855 828 839 9,600
2019/02/19 846 852 837 851 10,000
2019/02/18 831 849 826 843 10,700
2019/02/15 818 823 810 817 8,300
2019/02/14 840 847 811 821 11,400
2019/02/13 838 845 819 841 21,100
2019/02/12 822 868 822 867 22,300
2019/02/08 834 840 804 821 13,800
2019/02/07 843 845 826 845 6,000
2019/02/06 849 869 839 850 12,300
2019/02/05 847 849 828 846 19,000
2019/02/04 806 844 801 840 15,400
2019/02/01 816 824 789 802 23,100
2019/01/31 803 816 794 814 18,200
2019/01/30 817 822 788 788 19,300
2019/01/29 806 810 793 808 15,900
2019/01/28 818 820 800 810 15,200
2019/01/25 818 829 802 812 12,500
2019/01/24 810 824 800 818 9,700
2019/01/23 818 823 807 807 7,700
2019/01/22 844 859 826 831 5,600
2019/01/21 838 870 838 839 15,700
2019/01/18 839 860 835 853 8,900
2019/01/17 838 849 836 844 5,400
2019/01/16 849 872 834 837 12,400
2019/01/15 842 865 827 858 10,800
2019/01/11 858 872 834 843 9,300
2019/01/10 863 886 848 857 18,200
2019/01/09 886 887 860 860 10,100
2019/01/08 855 879 830 877 27,900
2019/01/07 818 873 803 843 35,500
2019/01/04 781 806 766 803 24,600

このページの先頭へ