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
2026/03/11 1,117 1,125 1,115 1,117 5,000
2026/03/10 1,108 1,122 1,102 1,115 11,300
2026/03/09 1,102 1,117 1,100 1,100 20,000
2026/03/06 1,100 1,113 1,100 1,107 14,400
2026/03/05 1,105 1,118 1,104 1,104 13,200
2026/03/04 1,110 1,117 1,102 1,102 14,800
2026/03/03 1,112 1,119 1,110 1,110 12,900
2026/03/02 1,124 1,130 1,118 1,118 15,300
2026/02/27 1,114 1,140 1,114 1,127 14,000
2026/02/26 1,125 1,129 1,115 1,115 13,200
2026/02/25 1,117 1,125 1,116 1,116 10,500
2026/02/24 1,117 1,124 1,116 1,116 5,500
2026/02/20 1,119 1,125 1,115 1,116 9,400
2026/02/19 1,119 1,128 1,119 1,121 5,400
2026/02/18 1,119 1,131 1,119 1,120 6,500
2026/02/17 1,121 1,128 1,116 1,116 9,800
2026/02/16 1,127 1,128 1,119 1,119 11,800
2026/02/13 1,130 1,145 1,127 1,127 10,400
2026/02/12 1,144 1,149 1,129 1,130 24,200
2026/02/10 1,142 1,142 1,127 1,133 16,700
2026/02/09 1,134 1,140 1,128 1,129 11,900
2026/02/06 1,143 1,143 1,131 1,133 7,100
2026/02/05 1,135 1,146 1,135 1,140 3,500
2026/02/04 1,140 1,145 1,135 1,135 7,500
2026/02/03 1,136 1,147 1,136 1,147 4,400
2026/02/02 1,150 1,150 1,134 1,136 15,000
2026/01/30 1,139 1,143 1,137 1,142 6,500
2026/01/29 1,148 1,148 1,130 1,130 11,400
2026/01/28 1,151 1,151 1,137 1,137 14,300
2026/01/27 1,163 1,163 1,151 1,151 12,300
2026/01/26 1,172 1,172 1,161 1,161 13,500
2026/01/23 1,182 1,182 1,171 1,171 6,800
2026/01/22 1,171 1,178 1,171 1,176 4,300
2026/01/21 1,185 1,189 1,171 1,171 9,200
2026/01/20 1,207 1,207 1,183 1,185 7,000
2026/01/19 1,211 1,211 1,166 1,198 22,600
2026/01/16 1,188 1,212 1,187 1,200 8,000
2026/01/15 1,192 1,194 1,188 1,192 5,200
2026/01/14 1,181 1,193 1,181 1,192 9,400
2026/01/13 1,182 1,190 1,179 1,181 11,100
2026/01/09 1,179 1,183 1,179 1,182 7,000
2026/01/08 1,179 1,181 1,177 1,178 4,800
2026/01/07 1,180 1,182 1,178 1,179 5,600
2026/01/06 1,182 1,185 1,180 1,182 4,400
2026/01/05 1,184 1,184 1,178 1,181 11,600

このページの先頭へ