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 |