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
2023/12/29 1,431 1,454 1,424 1,449 13,300
2023/12/28 1,448 1,455 1,402 1,410 11,300
2023/12/27 1,415 1,430 1,375 1,390 14,000
2023/12/26 1,384 1,421 1,373 1,401 18,400
2023/12/25 1,414 1,414 1,378 1,383 11,200
2023/12/22 1,350 1,395 1,342 1,394 9,900
2023/12/21 1,363 1,381 1,336 1,340 18,500
2023/12/20 1,396 1,397 1,380 1,393 10,300
2023/12/19 1,390 1,419 1,367 1,385 16,500
2023/12/18 1,409 1,409 1,344 1,372 11,200
2023/12/15 1,388 1,427 1,387 1,410 10,100
2023/12/14 1,432 1,439 1,385 1,385 9,900
2023/12/13 1,386 1,433 1,386 1,416 9,100
2023/12/12 1,396 1,399 1,367 1,391 6,900
2023/12/11 1,360 1,413 1,360 1,404 16,500
2023/12/08 1,421 1,427 1,319 1,342 28,700
2023/12/07 1,469 1,469 1,433 1,435 15,900
2023/12/06 1,417 1,476 1,400 1,469 22,500
2023/12/05 1,421 1,460 1,418 1,422 21,200
2023/12/04 1,436 1,459 1,421 1,425 20,700
2023/12/01 1,403 1,432 1,393 1,420 27,600
2023/11/30 1,316 1,391 1,313 1,390 32,400
2023/11/29 1,269 1,315 1,267 1,292 16,100
2023/11/28 1,242 1,264 1,231 1,264 12,600
2023/11/27 1,243 1,244 1,227 1,233 7,400
2023/11/24 1,242 1,247 1,233 1,243 6,200
2023/11/22 1,223 1,258 1,223 1,242 9,400
2023/11/21 1,188 1,242 1,172 1,231 20,000
2023/11/20 1,213 1,220 1,193 1,193 10,300
2023/11/17 1,194 1,219 1,184 1,219 20,300
2023/11/16 1,182 1,205 1,182 1,194 13,600
2023/11/15 1,183 1,189 1,172 1,182 7,300
2023/11/14 1,188 1,189 1,168 1,175 5,900
2023/11/13 1,166 1,189 1,155 1,181 22,800
2023/11/10 1,157 1,171 1,150 1,160 11,700
2023/11/09 1,126 1,163 1,126 1,157 11,400
2023/11/08 1,140 1,143 1,124 1,124 11,000
2023/11/07 1,161 1,166 1,142 1,142 7,500
2023/11/06 1,148 1,164 1,148 1,161 14,600
2023/11/02 1,135 1,137 1,121 1,136 11,000
2023/11/01 1,153 1,163 1,135 1,135 22,800
2023/10/31 1,125 1,146 1,115 1,146 13,700
2023/10/30 1,116 1,124 1,111 1,115 13,100
2023/10/27 1,097 1,119 1,095 1,119 13,300
2023/10/26 1,098 1,104 1,088 1,091 12,100
2023/10/25 1,092 1,111 1,092 1,098 9,800
2023/10/24 1,093 1,100 1,070 1,092 14,900
2023/10/23 1,099 1,105 1,081 1,095 11,500
2023/10/20 1,093 1,118 1,084 1,109 7,600
2023/10/19 1,093 1,110 1,084 1,099 8,600
2023/10/18 1,105 1,110 1,088 1,099 10,400
2023/10/17 1,075 1,104 1,075 1,104 13,400
2023/10/16 1,083 1,088 1,063 1,069 11,500
2023/10/13 1,102 1,105 1,088 1,092 13,600
2023/10/12 1,120 1,120 1,104 1,107 13,300
2023/10/11 1,121 1,130 1,110 1,110 12,100
2023/10/10 1,111 1,128 1,111 1,121 12,000
2023/10/06 1,085 1,108 1,079 1,101 10,400
2023/10/05 1,056 1,093 1,051 1,085 17,800
2023/10/04 1,075 1,084 1,058 1,061 21,100
2023/10/03 1,110 1,110 1,082 1,083 19,100
2023/10/02 1,105 1,139 1,105 1,113 33,700
2023/09/29 1,130 1,130 1,103 1,113 35,000
2023/09/28 1,179 1,181 1,116 1,120 136,800
2023/09/27 1,190 1,209 1,189 1,209 205,800
2023/09/26 1,209 1,209 1,187 1,206 48,900
2023/09/25 1,167 1,198 1,167 1,198 30,200
2023/09/22 1,173 1,179 1,167 1,167 25,800
2023/09/21 1,198 1,204 1,174 1,175 16,700
2023/09/20 1,226 1,238 1,194 1,198 25,400
2023/09/19 1,228 1,243 1,224 1,243 33,400
2023/09/15 1,229 1,231 1,208 1,220 14,700
2023/09/14 1,230 1,230 1,209 1,221 14,500
2023/09/13 1,259 1,269 1,213 1,222 26,600
2023/09/12 1,272 1,282 1,263 1,269 6,600
2023/09/11 1,263 1,271 1,255 1,266 9,900
2023/09/08 1,274 1,297 1,246 1,248 26,000
2023/09/07 1,310 1,316 1,292 1,294 12,400
2023/09/06 1,302 1,334 1,295 1,316 12,300
2023/09/05 1,313 1,314 1,293 1,302 10,200
2023/09/04 1,270 1,320 1,270 1,308 28,400
2023/09/01 1,243 1,260 1,234 1,260 20,400
2023/08/31 1,266 1,267 1,246 1,252 20,400
2023/08/30 1,253 1,298 1,236 1,253 28,000
2023/08/29 1,230 1,250 1,222 1,224 15,500
2023/08/28 1,232 1,233 1,216 1,224 12,000
2023/08/25 1,177 1,200 1,173 1,197 10,600
2023/08/24 1,201 1,207 1,183 1,183 10,300
2023/08/23 1,190 1,201 1,183 1,195 6,700
2023/08/22 1,193 1,196 1,187 1,191 5,800
2023/08/21 1,166 1,188 1,166 1,181 3,800
2023/08/18 1,183 1,183 1,155 1,165 9,100
2023/08/17 1,225 1,225 1,182 1,183 8,200
2023/08/16 1,209 1,238 1,209 1,218 7,000
2023/08/15 1,201 1,220 1,193 1,209 9,000
2023/08/14 1,187 1,218 1,186 1,195 11,300
2023/08/10 1,168 1,191 1,157 1,189 13,900
2023/08/09 1,193 1,194 1,170 1,183 11,200
2023/08/08 1,206 1,218 1,197 1,205 22,800
2023/08/07 1,183 1,206 1,173 1,206 35,900
2023/08/04 1,153 1,183 1,153 1,183 13,000
2023/08/03 1,161 1,161 1,141 1,152 25,100
2023/08/02 1,196 1,199 1,163 1,167 24,900
2023/08/01 1,225 1,225 1,206 1,208 23,000
2023/07/31 1,210 1,239 1,209 1,229 40,800
2023/07/28 1,210 1,215 1,189 1,200 17,500
2023/07/27 1,193 1,217 1,193 1,217 16,400
2023/07/26 1,218 1,218 1,195 1,197 17,500
2023/07/25 1,174 1,218 1,170 1,213 31,900
2023/07/24 1,166 1,193 1,164 1,177 26,700
2023/07/21 1,153 1,164 1,143 1,158 13,700
2023/07/20 1,171 1,180 1,150 1,151 19,300
2023/07/19 1,163 1,188 1,158 1,171 27,900
2023/07/18 1,137 1,167 1,137 1,151 32,600
2023/07/14 1,143 1,150 1,110 1,137 52,800
2023/07/13 1,100 1,100 1,070 1,076 14,200
2023/07/12 1,095 1,096 1,084 1,084 9,200
2023/07/11 1,070 1,107 1,070 1,095 26,200
2023/07/10 1,093 1,103 1,069 1,069 45,900
2023/07/07 1,107 1,133 1,107 1,117 40,300
2023/07/06 1,104 1,126 1,104 1,119 20,000
2023/07/05 1,107 1,113 1,101 1,106 15,800
2023/07/04 1,140 1,145 1,117 1,117 24,500
2023/07/03 1,120 1,179 1,120 1,162 45,800
2023/06/30 1,120 1,120 1,086 1,095 36,000
2023/06/29 1,097 1,111 1,091 1,106 27,900
2023/06/28 1,074 1,097 1,074 1,097 14,800
2023/06/27 1,057 1,071 1,050 1,067 17,300
2023/06/26 1,025 1,053 1,025 1,052 17,500
2023/06/23 1,072 1,072 1,024 1,025 25,600
2023/06/22 1,083 1,096 1,074 1,077 8,000
2023/06/21 1,065 1,078 1,065 1,076 9,100
2023/06/20 1,090 1,097 1,052 1,063 19,600
2023/06/19 1,089 1,148 1,085 1,094 39,900
2023/06/16 1,114 1,114 1,073 1,079 25,200
2023/06/15 1,053 1,069 1,052 1,061 8,200
2023/06/14 1,036 1,049 1,030 1,049 6,800
2023/06/13 1,050 1,053 1,024 1,025 12,100
2023/06/12 1,061 1,069 1,030 1,035 20,100
2023/06/09 1,035 1,064 1,035 1,059 30,300
2023/06/08 1,050 1,087 1,013 1,016 21,600
2023/06/07 1,068 1,068 1,032 1,032 15,200
2023/06/06 1,074 1,074 1,057 1,057 3,600
2023/06/05 1,083 1,089 1,075 1,075 6,600
2023/06/02 1,073 1,082 1,070 1,074 19,500
2023/06/01 1,070 1,070 1,053 1,056 11,000
2023/05/31 1,082 1,082 1,058 1,072 11,700
2023/05/30 1,086 1,087 1,076 1,078 7,100
2023/05/29 1,099 1,099 1,077 1,077 6,200
2023/05/26 1,110 1,114 1,078 1,084 11,700
2023/05/25 1,160 1,160 1,104 1,111 9,600
2023/05/24 1,170 1,176 1,170 1,170 3,300
2023/05/23 1,185 1,185 1,171 1,180 5,200
2023/05/22 1,180 1,180 1,168 1,180 5,200
2023/05/19 1,172 1,176 1,160 1,165 7,600
2023/05/18 1,174 1,180 1,161 1,166 8,600
2023/05/17 1,169 1,183 1,162 1,174 8,800
2023/05/16 1,132 1,167 1,128 1,162 6,000
2023/05/15 1,140 1,140 1,110 1,130 8,300
2023/05/12 1,098 1,155 1,086 1,155 10,900
2023/05/11 1,113 1,113 1,091 1,092 3,000
2023/05/10 1,185 1,185 1,121 1,123 10,600
2023/05/09 1,178 1,191 1,173 1,191 7,600
2023/05/08 1,178 1,189 1,177 1,183 4,300
2023/05/02 1,197 1,197 1,168 1,184 6,400
2023/05/01 1,161 1,200 1,161 1,200 10,400
2023/04/28 1,163 1,171 1,153 1,166 10,600
2023/04/27 1,163 1,163 1,146 1,146 7,500
2023/04/26 1,173 1,173 1,156 1,156 1,800
2023/04/25 1,170 1,173 1,165 1,170 4,000
2023/04/24 1,161 1,165 1,154 1,165 1,600
2023/04/21 1,156 1,171 1,149 1,151 4,400
2023/04/20 1,155 1,165 1,152 1,165 2,300
2023/04/19 1,154 1,160 1,153 1,158 2,800
2023/04/18 1,170 1,170 1,155 1,160 5,400
2023/04/17 1,162 1,165 1,158 1,164 4,000
2023/04/14 1,187 1,189 1,155 1,168 10,500
2023/04/13 1,176 1,185 1,176 1,185 3,800
2023/04/12 1,177 1,184 1,174 1,184 2,900
2023/04/11 1,173 1,188 1,167 1,177 6,800
2023/04/10 1,151 1,166 1,141 1,166 7,000
2023/04/07 1,130 1,160 1,109 1,156 9,400
2023/04/06 1,169 1,169 1,130 1,137 9,700
2023/04/05 1,176 1,186 1,163 1,163 9,500
2023/04/04 1,170 1,185 1,165 1,185 14,900
2023/04/03 1,211 1,214 1,183 1,200 17,800
2023/03/31 1,179 1,192 1,179 1,187 13,700
2023/03/30 1,143 1,174 1,142 1,174 18,000
2023/03/29 1,131 1,140 1,120 1,140 24,300
2023/03/28 1,120 1,120 1,113 1,120 10,700
2023/03/27 1,092 1,100 1,083 1,100 4,900
2023/03/24 1,058 1,083 1,054 1,080 5,300
2023/03/23 1,058 1,063 1,058 1,061 2,200
2023/03/22 1,040 1,069 1,040 1,068 8,200
2023/03/20 1,058 1,058 1,018 1,018 7,300
2023/03/17 1,038 1,051 1,036 1,039 3,500
2023/03/16 1,016 1,042 1,013 1,038 7,600
2023/03/15 1,030 1,037 1,022 1,022 4,200
2023/03/14 1,033 1,034 1,020 1,021 7,500
2023/03/13 1,063 1,063 1,031 1,047 5,700
2023/03/10 1,090 1,090 1,041 1,063 68,000
2023/03/09 1,091 1,100 1,089 1,100 9,400
2023/03/08 1,059 1,100 1,057 1,089 10,900
2023/03/07 1,058 1,058 1,046 1,055 5,200
2023/03/06 1,070 1,070 1,042 1,059 11,000
2023/03/03 1,040 1,073 1,040 1,073 6,600
2023/03/02 1,045 1,045 1,035 1,040 4,000
2023/03/01 1,033 1,042 1,033 1,036 11,500
2023/02/28 1,016 1,047 1,016 1,047 10,500
2023/02/27 1,013 1,046 1,013 1,046 3,400
2023/02/24 1,017 1,020 1,008 1,013 2,700
2023/02/22 1,030 1,030 1,004 1,005 4,500
2023/02/21 1,012 1,024 1,012 1,024 1,900
2023/02/20 1,013 1,017 1,011 1,011 2,500
2023/02/17 1,014 1,014 1,006 1,007 2,400
2023/02/16 1,013 1,018 1,007 1,014 3,300
2023/02/15 1,002 1,010 1,002 1,002 2,300
2023/02/14 997 1,009 995 1,002 5,300
2023/02/13 981 1,012 979 997 16,400
2023/02/10 1,040 1,061 1,040 1,061 1,700
2023/02/09 1,047 1,050 1,042 1,042 1,500
2023/02/08 1,057 1,057 1,027 1,035 8,600
2023/02/07 1,047 1,048 1,047 1,048 900
2023/02/06 1,055 1,055 1,044 1,047 2,700
2023/02/03 1,078 1,078 1,053 1,055 4,700
2023/02/02 1,110 1,110 1,078 1,078 4,300
2023/02/01 1,096 1,110 1,094 1,110 10,900
2023/01/31 1,059 1,080 1,052 1,080 6,400
2023/01/30 1,043 1,051 1,038 1,043 4,500
2023/01/27 1,055 1,055 1,033 1,036 5,500
2023/01/26 1,050 1,056 1,047 1,048 4,500
2023/01/25 1,060 1,060 1,051 1,060 3,700
2023/01/24 1,038 1,061 1,038 1,060 9,400
2023/01/23 1,015 1,030 1,012 1,030 5,200
2023/01/20 1,009 1,020 1,007 1,010 4,800
2023/01/19 968 1,009 968 1,004 4,900
2023/01/18 968 974 961 970 5,000
2023/01/17 965 972 965 968 4,300
2023/01/16 966 983 964 964 3,900
2023/01/13 981 981 967 967 3,600
2023/01/12 984 984 979 981 1,700
2023/01/11 983 986 980 986 2,800
2023/01/10 986 994 975 975 4,200
2023/01/06 982 992 982 986 2,900
2023/01/05 1,000 1,000 983 983 6,600
2023/01/04 1,043 1,043 1,002 1,002 14,000

このページの先頭へ