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
2021/12/30 951 1,027 941 1,025 34,100
2021/12/29 932 946 920 936 12,800
2021/12/28 933 933 884 927 19,200
2021/12/27 956 956 920 922 7,100
2021/12/24 938 953 938 947 5,400
2021/12/23 965 965 937 952 7,800
2021/12/22 986 987 956 956 8,000
2021/12/21 1,035 1,035 981 992 16,600
2021/12/20 1,060 1,065 1,026 1,027 5,100
2021/12/17 1,078 1,089 1,056 1,060 5,900
2021/12/16 1,099 1,118 1,086 1,089 16,300
2021/12/15 1,082 1,095 1,082 1,086 3,400
2021/12/14 1,068 1,080 1,057 1,080 4,300
2021/12/13 1,082 1,082 1,062 1,062 3,500
2021/12/10 1,100 1,100 1,067 1,073 14,400
2021/12/09 1,090 1,090 1,041 1,053 7,400
2021/12/08 1,095 1,100 1,088 1,100 6,400
2021/12/07 1,064 1,092 1,063 1,092 13,400
2021/12/06 1,050 1,093 1,047 1,064 14,000
2021/12/03 1,023 1,050 1,014 1,050 4,800
2021/12/02 1,023 1,050 1,004 1,021 12,100
2021/12/01 1,001 1,022 1,000 1,022 9,100
2021/11/30 990 1,021 990 991 13,100
2021/11/29 983 1,002 981 986 12,200
2021/11/26 1,037 1,037 994 994 9,600
2021/11/25 1,029 1,029 1,017 1,022 5,200
2021/11/24 1,054 1,055 1,019 1,019 16,800
2021/11/22 1,026 1,058 1,017 1,054 12,000
2021/11/19 1,085 1,085 1,033 1,041 14,600
2021/11/18 1,133 1,133 1,081 1,099 6,000
2021/11/17 1,153 1,153 1,122 1,122 2,200
2021/11/16 1,154 1,159 1,145 1,145 9,700
2021/11/15 1,164 1,185 1,159 1,168 5,100
2021/11/12 1,153 1,170 1,153 1,170 5,200
2021/11/11 1,165 1,169 1,151 1,151 2,400
2021/11/10 1,138 1,167 1,137 1,167 4,200
2021/11/09 1,141 1,149 1,135 1,138 5,300
2021/11/08 1,169 1,169 1,138 1,141 6,400
2021/11/05 1,175 1,175 1,164 1,169 3,900
2021/11/04 1,144 1,180 1,142 1,179 13,700
2021/11/02 1,160 1,160 1,141 1,144 3,400
2021/11/01 1,157 1,161 1,147 1,160 11,000
2021/10/29 1,142 1,159 1,141 1,157 7,000
2021/10/28 1,150 1,175 1,123 1,131 137,100
2021/10/27 1,199 1,199 1,138 1,138 18,700
2021/10/26 1,159 1,199 1,159 1,193 25,800
2021/10/25 1,134 1,163 1,118 1,139 13,700
2021/10/22 1,103 1,171 1,103 1,140 16,500
2021/10/21 1,163 1,163 1,098 1,098 17,400
2021/10/20 1,189 1,196 1,164 1,164 11,600
2021/10/19 1,200 1,200 1,176 1,187 10,700
2021/10/18 1,154 1,200 1,146 1,200 19,000
2021/10/15 1,155 1,165 1,142 1,149 13,700
2021/10/14 1,168 1,175 1,153 1,165 10,800
2021/10/13 1,113 1,169 1,113 1,159 14,800
2021/10/12 1,185 1,185 1,108 1,108 20,000
2021/10/11 1,131 1,182 1,131 1,182 24,000
2021/10/08 1,080 1,122 1,078 1,115 34,400
2021/10/07 1,062 1,066 1,043 1,058 4,500
2021/10/06 1,097 1,097 1,065 1,065 3,000
2021/10/05 1,068 1,100 1,068 1,088 5,600
2021/10/04 1,123 1,128 1,074 1,074 14,300
2021/10/01 1,156 1,156 1,109 1,119 19,600
2021/09/30 1,153 1,164 1,149 1,163 9,100
2021/09/29 1,139 1,149 1,134 1,139 8,000
2021/09/28 1,178 1,178 1,129 1,144 11,100
2021/09/27 1,139 1,179 1,136 1,169 12,800
2021/09/24 1,073 1,135 1,070 1,135 14,100
2021/09/22 1,096 1,096 1,073 1,073 6,800
2021/09/21 1,148 1,148 1,094 1,107 12,500
2021/09/17 1,128 1,150 1,124 1,150 13,900
2021/09/16 1,116 1,132 1,111 1,128 7,800
2021/09/15 1,134 1,138 1,103 1,127 8,000
2021/09/14 1,173 1,173 1,135 1,151 11,800
2021/09/13 1,110 1,175 1,108 1,175 20,900
2021/09/10 1,067 1,114 1,060 1,114 23,400
2021/09/09 1,063 1,069 1,058 1,067 7,400
2021/09/08 1,063 1,065 1,053 1,061 8,900
2021/09/07 1,053 1,060 1,048 1,059 6,200
2021/09/06 1,037 1,053 1,028 1,053 13,400
2021/09/03 1,013 1,037 1,012 1,037 19,500
2021/09/02 1,025 1,026 1,018 1,022 1,900
2021/09/01 1,026 1,026 1,012 1,023 8,300
2021/08/31 1,010 1,034 1,010 1,034 9,900
2021/08/30 993 1,015 993 1,004 9,500
2021/08/27 1,024 1,025 993 993 10,100
2021/08/26 1,020 1,024 1,005 1,023 5,000
2021/08/25 1,018 1,020 1,008 1,020 6,800
2021/08/24 1,003 1,018 993 1,018 8,300
2021/08/23 968 1,018 968 1,003 13,600
2021/08/20 957 971 945 970 10,500
2021/08/19 969 970 944 950 14,000
2021/08/18 966 980 963 980 4,100
2021/08/17 968 976 953 966 16,600
2021/08/16 1,004 1,009 969 971 25,100
2021/08/13 1,047 1,047 990 1,010 21,000
2021/08/12 999 1,020 984 1,020 32,100
2021/08/11 960 975 960 975 2,600
2021/08/10 955 979 952 959 5,900
2021/08/06 952 955 941 955 2,300
2021/08/05 954 965 952 952 2,500
2021/08/04 968 974 960 960 2,300
2021/08/03 977 983 964 968 2,300
2021/08/02 968 980 968 977 11,200
2021/07/30 957 960 954 960 5,500
2021/07/29 951 959 949 957 3,300
2021/07/28 941 953 941 952 4,900
2021/07/27 956 960 952 960 3,500
2021/07/26 946 955 944 952 4,600
2021/07/21 935 940 925 940 4,900
2021/07/20 924 940 924 935 8,700
2021/07/19 943 943 935 935 4,600
2021/07/16 941 954 922 950 7,100
2021/07/15 951 953 946 949 5,400
2021/07/14 955 955 948 951 4,800
2021/07/13 963 964 954 958 8,500
2021/07/12 948 963 948 959 15,100
2021/07/09 964 964 929 936 41,800
2021/07/08 905 918 905 906 10,400
2021/07/07 900 919 897 904 16,900
2021/07/06 901 907 891 907 3,900
2021/07/05 900 905 890 901 6,000
2021/07/02 863 902 863 898 10,200
2021/07/01 901 908 863 863 19,300
2021/06/30 881 892 851 892 18,800
2021/06/29 878 882 867 876 6,900
2021/06/28 863 875 863 875 7,500
2021/06/25 874 874 866 868 5,000
2021/06/24 869 869 865 866 1,600
2021/06/23 869 869 864 869 2,400
2021/06/22 863 873 856 869 5,000
2021/06/21 881 881 859 859 13,700
2021/06/18 865 892 854 884 16,400
2021/06/17 863 868 857 857 2,200
2021/06/16 834 856 832 856 4,000
2021/06/15 837 841 835 837 1,900
2021/06/14 835 842 835 837 1,300
2021/06/11 836 837 832 835 8,800
2021/06/10 823 826 818 821 5,400
2021/06/09 837 840 824 825 2,800
2021/06/08 843 843 830 833 1,600
2021/06/07 844 857 837 845 4,400
2021/06/04 846 849 838 845 4,600
2021/06/03 846 863 846 850 2,400
2021/06/02 872 876 850 850 5,000
2021/06/01 884 884 876 876 9,600
2021/05/31 883 887 878 887 4,700
2021/05/28 876 877 864 877 5,200
2021/05/27 877 877 868 868 6,100
2021/05/26 870 875 865 874 4,600
2021/05/25 873 879 869 870 3,600
2021/05/24 859 875 859 873 9,000
2021/05/21 837 859 837 851 4,900
2021/05/20 836 860 836 842 6,900
2021/05/19 834 860 834 845 12,400
2021/05/18 824 868 819 837 10,500
2021/05/17 813 828 813 820 5,500
2021/05/14 803 811 795 795 4,300
2021/05/13 793 812 790 790 3,600
2021/05/12 821 825 803 803 6,300
2021/05/11 817 829 817 820 4,600
2021/05/10 814 817 813 817 2,700
2021/05/07 819 819 810 816 4,000
2021/05/06 821 822 811 819 10,300
2021/04/30 809 815 807 809 7,200
2021/04/28 801 821 800 800 9,400
2021/04/27 808 815 796 796 7,400
2021/04/26 801 809 800 808 6,200
2021/04/23 797 805 788 788 5,700
2021/04/22 790 817 787 803 8,700
2021/04/21 829 829 783 783 23,400
2021/04/20 832 841 829 829 2,800
2021/04/19 834 842 834 835 3,400
2021/04/16 833 849 830 830 8,100
2021/04/15 846 847 841 841 5,000
2021/04/14 865 872 825 849 22,200
2021/04/13 820 846 820 835 10,400
2021/04/12 821 826 818 824 3,600
2021/04/09 816 827 816 820 6,700
2021/04/08 850 850 810 815 15,300
2021/04/07 846 860 834 860 6,800
2021/04/06 860 860 833 843 7,800
2021/04/05 870 872 855 859 7,300
2021/04/02 863 869 861 863 3,700
2021/04/01 875 875 862 862 11,400
2021/03/31 867 881 863 875 9,600
2021/03/30 908 908 881 881 12,100
2021/03/29 913 920 903 920 14,200
2021/03/26 935 935 891 909 14,700
2021/03/25 911 933 911 931 13,200
2021/03/24 916 918 905 905 22,600
2021/03/23 907 907 888 901 13,100
2021/03/22 878 910 877 897 22,800
2021/03/19 863 876 863 876 7,100
2021/03/18 874 878 870 877 8,200
2021/03/17 841 870 841 869 5,800
2021/03/16 862 862 842 852 8,800
2021/03/15 860 864 856 864 4,900
2021/03/12 856 856 847 855 8,200
2021/03/11 846 849 836 847 9,600
2021/03/10 860 860 845 849 7,600
2021/03/09 857 857 847 855 5,900
2021/03/08 853 863 849 856 11,300
2021/03/05 842 845 826 845 8,700
2021/03/04 842 852 827 842 6,200
2021/03/03 834 849 826 842 6,100
2021/03/02 877 877 834 841 14,400
2021/03/01 857 873 852 873 28,200
2021/02/26 816 848 816 842 8,500
2021/02/25 831 834 818 822 7,100
2021/02/24 847 847 811 811 9,900
2021/02/22 841 848 835 843 4,200
2021/02/19 834 845 833 840 4,900
2021/02/18 862 862 843 843 7,300
2021/02/17 862 863 851 863 8,600
2021/02/16 853 866 853 863 7,400
2021/02/15 848 865 847 865 6,700
2021/02/12 841 848 841 848 5,300
2021/02/10 848 848 832 839 5,500
2021/02/09 842 849 826 849 4,000
2021/02/08 834 849 834 849 10,000
2021/02/05 839 839 826 832 6,000
2021/02/04 816 835 814 832 4,900
2021/02/03 824 828 810 820 8,800
2021/02/02 822 825 817 822 4,100
2021/02/01 831 831 807 822 12,300
2021/01/29 841 843 814 825 14,000
2021/01/28 801 839 799 826 90,000
2021/01/27 809 811 786 804 29,900
2021/01/26 795 813 786 813 19,100
2021/01/25 791 800 790 790 11,400
2021/01/22 798 798 791 791 6,600
2021/01/21 792 804 784 799 8,100
2021/01/20 790 797 782 782 14,500
2021/01/19 808 809 792 792 14,900
2021/01/18 801 808 801 801 5,400
2021/01/15 816 819 803 803 11,000
2021/01/14 826 828 815 823 9,300
2021/01/13 829 830 819 826 7,500
2021/01/12 870 870 817 817 21,600
2021/01/08 824 886 824 883 13,600
2021/01/07 792 824 792 824 11,000
2021/01/06 796 810 783 786 14,300
2021/01/05 806 813 790 790 12,800
2021/01/04 838 838 792 806 16,200

このページの先頭へ