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
2020/12/30 819 820 814 818 5,200
2020/12/29 819 819 802 817 6,100
2020/12/28 822 822 802 809 15,000
2020/12/25 824 824 815 820 3,700
2020/12/24 815 837 811 817 27,900
2020/12/23 846 861 844 855 2,300
2020/12/22 850 860 848 848 6,500
2020/12/21 846 857 846 850 4,500
2020/12/18 849 865 844 853 3,800
2020/12/17 842 854 841 841 6,800
2020/12/16 864 873 845 845 8,900
2020/12/15 863 879 863 866 6,600
2020/12/14 886 886 868 869 5,500
2020/12/11 888 888 868 876 7,000
2020/12/10 873 888 873 878 2,200
2020/12/09 875 875 868 870 2,100
2020/12/08 886 886 864 864 3,900
2020/12/07 886 886 876 876 5,500
2020/12/04 883 902 883 894 5,100
2020/12/03 876 894 876 881 3,300
2020/12/02 902 902 866 866 12,500
2020/12/01 909 909 886 887 15,200
2020/11/30 898 900 879 879 7,600
2020/11/27 888 920 880 883 19,600
2020/11/26 922 930 865 865 11,600
2020/11/25 922 922 911 911 3,000
2020/11/24 921 921 904 904 4,200
2020/11/20 906 919 905 909 3,500
2020/11/19 912 928 898 898 7,000
2020/11/18 940 940 924 927 3,100
2020/11/17 951 963 932 932 8,500
2020/11/16 933 957 933 951 6,700
2020/11/13 998 998 933 933 5,100
2020/11/12 1,011 1,011 963 1,000 4,700
2020/11/11 1,005 1,005 971 999 7,300
2020/11/10 947 1,000 947 1,000 8,700
2020/11/09 956 956 940 947 3,800
2020/11/06 975 975 938 942 6,900
2020/11/05 956 982 938 982 5,700
2020/11/04 991 991 946 946 6,200
2020/11/02 997 997 989 995 8,700
2020/10/30 999 999 980 982 2,600
2020/10/29 992 999 980 990 3,200
2020/10/28 935 992 935 992 6,600
2020/10/27 981 981 913 935 7,500
2020/10/26 939 939 936 936 800
2020/10/23 916 953 916 931 5,800
2020/10/22 919 920 916 916 2,300
2020/10/21 916 920 910 910 4,800
2020/10/20 929 929 916 916 2,000
2020/10/19 945 945 921 924 5,000
2020/10/16 971 972 954 954 2,200
2020/10/15 972 985 964 971 4,000
2020/10/14 996 996 966 966 3,600
2020/10/13 996 996 991 991 800
2020/10/12 1,004 1,004 997 998 1,400
2020/10/09 1,004 1,004 989 994 2,100
2020/10/08 1,024 1,024 988 999 6,600
2020/10/07 1,004 1,006 994 1,006 3,300
2020/10/06 1,040 1,040 983 993 10,900
2020/10/05 1,055 1,055 1,033 1,045 6,900
2020/10/02 1,050 1,050 1,037 1,045 12,600
2020/09/30 1,032 1,035 1,025 1,031 9,500
2020/09/29 998 1,029 993 1,025 13,300
2020/09/28 995 995 952 992 23,400
2020/09/25 983 983 973 980 7,300
2020/09/24 983 983 964 971 5,700
2020/09/23 940 981 940 981 8,300
2020/09/18 947 954 939 953 7,100
2020/09/17 930 947 921 947 8,300
2020/09/16 920 920 911 920 11,900
2020/09/15 939 939 916 920 5,700
2020/09/14 963 963 942 946 6,400
2020/09/11 957 959 940 955 12,400
2020/09/10 940 943 926 942 7,700
2020/09/09 943 943 928 940 12,700
2020/09/08 940 943 927 943 10,300
2020/09/07 881 945 874 945 17,100
2020/09/04 890 890 876 881 12,400
2020/09/03 905 914 900 900 19,600
2020/09/02 939 939 915 915 11,100
2020/09/01 960 960 942 944 16,000
2020/08/31 952 967 951 967 14,100
2020/08/28 970 971 954 962 13,500
2020/08/27 980 980 975 980 7,200
2020/08/26 990 1,006 986 987 16,400
2020/08/25 1,004 1,004 993 999 7,000
2020/08/24 1,010 1,010 989 989 3,600
2020/08/21 986 1,005 986 999 6,500
2020/08/20 1,008 1,009 991 992 6,300
2020/08/19 1,023 1,035 991 1,018 21,700
2020/08/18 982 1,050 981 1,025 59,900
2020/08/17 1,100 1,123 1,052 1,102 53,200
2020/08/14 1,047 1,075 1,034 1,075 10,700
2020/08/13 1,039 1,050 1,039 1,050 5,500
2020/08/12 981 1,038 981 1,024 7,200
2020/08/11 964 996 964 996 4,100
2020/08/07 950 980 950 974 8,900
2020/08/06 987 987 975 980 2,800
2020/08/05 980 989 980 987 3,100
2020/08/04 997 999 981 983 2,900
2020/08/03 1,016 1,016 981 996 8,600
2020/07/31 1,007 1,007 992 992 3,300
2020/07/30 1,015 1,020 989 1,005 9,700
2020/07/29 1,013 1,015 1,005 1,005 3,100
2020/07/28 1,031 1,031 1,006 1,011 7,500
2020/07/27 1,000 1,035 1,000 1,010 9,700
2020/07/22 1,045 1,045 1,000 1,000 3,500
2020/07/21 1,016 1,045 1,000 1,045 11,100
2020/07/20 1,038 1,038 1,009 1,016 1,400
2020/07/17 1,014 1,029 1,013 1,017 2,300
2020/07/16 1,023 1,027 1,014 1,018 3,200
2020/07/15 1,009 1,053 1,009 1,053 8,500
2020/07/14 972 1,039 972 1,039 9,000
2020/07/13 995 1,030 976 976 16,300
2020/07/10 1,042 1,042 994 994 27,700
2020/07/09 1,002 1,010 983 997 6,500
2020/07/08 1,027 1,038 990 990 15,200
2020/07/07 1,050 1,062 1,026 1,026 8,200
2020/07/06 1,037 1,050 1,026 1,050 6,200
2020/07/03 1,010 1,032 993 1,032 6,000
2020/07/02 998 1,015 984 1,010 6,500
2020/07/01 1,037 1,037 990 990 13,000
2020/06/30 1,047 1,047 1,014 1,033 9,300
2020/06/29 1,028 1,028 988 1,020 10,400
2020/06/26 980 1,021 980 1,021 8,700
2020/06/25 1,002 1,002 980 980 8,300
2020/06/24 1,001 1,014 999 1,002 4,700
2020/06/23 1,022 1,032 1,001 1,001 6,000
2020/06/22 992 1,013 992 1,011 3,000
2020/06/19 1,011 1,011 999 1,000 3,400
2020/06/18 1,011 1,011 999 1,011 4,000
2020/06/17 1,014 1,026 1,001 1,004 5,700
2020/06/16 1,027 1,027 994 1,020 9,200
2020/06/15 1,032 1,062 977 988 10,200
2020/06/12 1,012 1,040 1,012 1,020 12,600
2020/06/11 1,113 1,118 1,057 1,057 16,200
2020/06/10 1,126 1,141 1,113 1,116 33,200
2020/06/09 1,205 1,210 1,186 1,200 32,200
2020/06/08 1,173 1,200 1,173 1,200 13,500
2020/06/05 1,146 1,172 1,146 1,163 5,400
2020/06/04 1,175 1,175 1,146 1,146 4,400
2020/06/03 1,174 1,179 1,113 1,176 8,400
2020/06/02 1,161 1,175 1,161 1,171 12,600
2020/06/01 1,168 1,168 1,153 1,161 9,800
2020/05/29 1,156 1,167 1,145 1,167 7,700
2020/05/28 1,150 1,158 1,141 1,158 9,900
2020/05/27 1,150 1,150 1,121 1,141 6,200
2020/05/26 1,149 1,150 1,135 1,150 4,600
2020/05/25 1,136 1,166 1,131 1,138 13,200
2020/05/22 1,159 1,159 1,136 1,136 3,400
2020/05/21 1,168 1,168 1,137 1,137 4,500
2020/05/20 1,163 1,170 1,158 1,170 4,800
2020/05/19 1,151 1,168 1,138 1,168 6,600
2020/05/18 1,150 1,150 1,138 1,150 4,000
2020/05/15 1,147 1,159 1,140 1,150 2,600
2020/05/14 1,152 1,165 1,140 1,140 3,000
2020/05/13 1,166 1,166 1,140 1,140 4,400
2020/05/12 1,176 1,177 1,160 1,166 1,200
2020/05/11 1,153 1,182 1,153 1,170 12,700
2020/05/08 1,127 1,150 1,126 1,150 6,300
2020/05/07 1,128 1,139 1,118 1,118 5,200
2020/05/01 1,131 1,150 1,110 1,150 13,500
2020/04/30 1,150 1,164 1,100 1,110 17,400
2020/04/28 1,142 1,150 1,134 1,150 7,200
2020/04/27 1,093 1,132 1,068 1,132 17,100
2020/04/24 1,050 1,082 1,049 1,082 5,300
2020/04/23 1,060 1,060 1,025 1,052 4,200
2020/04/22 1,054 1,059 1,025 1,043 6,000
2020/04/21 1,053 1,063 1,033 1,055 4,200
2020/04/20 1,108 1,108 1,037 1,068 5,900
2020/04/17 1,108 1,109 1,078 1,078 3,800
2020/04/16 1,043 1,104 1,043 1,104 7,800
2020/04/15 1,073 1,073 1,034 1,043 6,000
2020/04/14 1,067 1,077 1,029 1,070 7,100
2020/04/13 1,076 1,076 1,031 1,060 3,200
2020/04/10 1,128 1,128 1,096 1,096 3,700
2020/04/09 1,137 1,137 1,097 1,123 4,700
2020/04/08 1,123 1,147 1,096 1,137 10,400
2020/04/07 1,061 1,132 1,061 1,123 12,200
2020/04/06 1,019 1,030 989 1,030 7,400
2020/04/03 965 1,000 962 994 6,900
2020/04/02 1,089 1,097 988 988 11,400
2020/04/01 1,159 1,159 1,097 1,115 22,200
2020/03/31 1,083 1,138 1,056 1,133 18,700
2020/03/30 1,148 1,148 1,081 1,083 22,000
2020/03/27 1,195 1,241 1,146 1,160 45,800
2020/03/26 1,167 1,167 1,107 1,150 22,100
2020/03/25 1,081 1,199 1,081 1,167 26,300
2020/03/24 1,000 1,070 984 1,070 13,300
2020/03/23 872 1,020 871 985 15,900
2020/03/19 850 891 843 876 6,700
2020/03/18 815 852 813 841 10,800
2020/03/17 775 815 761 815 13,300
2020/03/16 775 811 759 790 20,300
2020/03/13 748 823 733 770 26,000
2020/03/12 818 847 793 793 17,100
2020/03/11 831 846 829 833 12,900
2020/03/10 833 864 819 833 35,300
2020/03/09 975 989 878 878 21,200
2020/03/06 1,036 1,093 1,008 1,008 12,200
2020/03/05 1,074 1,090 1,059 1,064 11,000
2020/03/04 1,031 1,098 1,031 1,074 9,700
2020/03/03 1,100 1,119 1,058 1,061 17,200
2020/03/02 1,054 1,100 1,037 1,100 24,800
2020/02/28 1,057 1,095 1,023 1,027 26,200
2020/02/27 1,135 1,139 1,100 1,108 10,700
2020/02/26 1,087 1,140 1,087 1,137 12,100
2020/02/25 1,140 1,140 1,119 1,120 16,700
2020/02/21 1,133 1,180 1,133 1,180 14,900
2020/02/20 1,125 1,149 1,118 1,133 10,600
2020/02/19 1,070 1,150 1,070 1,095 11,800
2020/02/18 1,131 1,131 1,067 1,070 5,700
2020/02/17 1,140 1,142 1,109 1,131 9,500
2020/02/14 1,150 1,169 1,122 1,148 11,400
2020/02/13 1,125 1,169 1,125 1,146 9,000
2020/02/12 1,182 1,182 1,126 1,126 8,400
2020/02/10 1,189 1,200 1,158 1,158 7,900
2020/02/07 1,160 1,196 1,140 1,190 5,500
2020/02/06 1,147 1,179 1,147 1,175 14,900
2020/02/05 1,126 1,155 1,126 1,146 7,900
2020/02/04 1,106 1,139 1,079 1,128 13,700
2020/02/03 1,166 1,166 1,124 1,134 15,700
2020/01/31 1,133 1,159 1,121 1,152 5,200
2020/01/30 1,159 1,165 1,102 1,105 13,100
2020/01/29 1,158 1,160 1,131 1,157 10,900
2020/01/28 1,085 1,166 1,054 1,159 19,700
2020/01/27 1,105 1,105 1,086 1,091 6,600
2020/01/24 1,157 1,159 1,125 1,125 6,400
2020/01/23 1,154 1,169 1,154 1,162 5,900
2020/01/22 1,164 1,171 1,155 1,163 6,300
2020/01/21 1,148 1,175 1,148 1,172 11,200
2020/01/20 1,158 1,182 1,147 1,178 3,300
2020/01/17 1,157 1,158 1,127 1,158 11,300
2020/01/16 1,199 1,199 1,152 1,161 9,800
2020/01/15 1,199 1,200 1,188 1,191 3,500
2020/01/14 1,200 1,243 1,190 1,195 31,800
2020/01/10 1,149 1,199 1,149 1,198 18,000
2020/01/09 1,149 1,168 1,146 1,146 11,100
2020/01/08 1,180 1,180 1,144 1,148 15,000
2020/01/07 1,161 1,177 1,154 1,164 23,400
2020/01/06 1,131 1,187 1,105 1,150 52,300

このページの先頭へ