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 |
|---|---|---|---|---|---|
| 2026/06/15 | 995 | 1,000 | 992 | 992 | 10,100 |
| 2026/06/12 | 1,001 | 1,001 | 994 | 996 | 12,900 |
| 2026/06/11 | 1,004 | 1,004 | 996 | 998 | 12,500 |
| 2026/06/10 | 1,001 | 1,005 | 1,000 | 1,000 | 6,700 |
| 2026/06/09 | 1,009 | 1,009 | 1,000 | 1,006 | 6,800 |
| 2026/06/08 | 1,000 | 1,009 | 998 | 1,004 | 12,500 |
| 2026/06/05 | 1,003 | 1,017 | 1,003 | 1,012 | 5,800 |
| 2026/06/04 | 1,003 | 1,022 | 1,000 | 1,000 | 6,600 |
| 2026/06/03 | 1,002 | 1,015 | 1,002 | 1,003 | 7,400 |
| 2026/06/02 | 1,005 | 1,016 | 1,002 | 1,005 | 7,700 |
| 2026/06/01 | 1,042 | 1,042 | 1,008 | 1,010 | 14,300 |
| 2026/05/29 | 1,021 | 1,050 | 1,021 | 1,048 | 9,000 |
| 2026/05/28 | 1,024 | 1,027 | 1,008 | 1,020 | 13,400 |
| 2026/05/27 | 1,025 | 1,036 | 1,022 | 1,022 | 6,600 |
| 2026/05/26 | 1,039 | 1,045 | 1,024 | 1,024 | 6,500 |
| 2026/05/25 | 1,038 | 1,046 | 1,032 | 1,044 | 3,500 |
| 2026/05/22 | 1,022 | 1,058 | 1,022 | 1,040 | 5,400 |
| 2026/05/21 | 1,058 | 1,075 | 1,015 | 1,022 | 11,400 |
| 2026/05/20 | 1,066 | 1,066 | 1,051 | 1,057 | 6,100 |
| 2026/05/19 | 1,075 | 1,086 | 1,062 | 1,075 | 6,200 |
| 2026/05/18 | 1,045 | 1,099 | 1,045 | 1,081 | 13,200 |
| 2026/05/15 | 1,023 | 1,043 | 1,023 | 1,043 | 6,700 |
| 2026/05/14 | 1,010 | 1,029 | 1,009 | 1,029 | 5,800 |
| 2026/05/13 | 1,005 | 1,035 | 1,005 | 1,011 | 8,900 |
| 2026/05/12 | 1,015 | 1,023 | 1,005 | 1,005 | 10,400 |
| 2026/05/11 | 1,025 | 1,035 | 1,016 | 1,016 | 10,500 |
| 2026/05/08 | 1,048 | 1,063 | 1,030 | 1,030 | 12,300 |
| 2026/05/07 | 1,064 | 1,064 | 1,048 | 1,048 | 5,000 |
| 2026/05/01 | 1,064 | 1,064 | 1,040 | 1,049 | 22,600 |
| 2026/04/30 | 1,081 | 1,081 | 1,060 | 1,064 | 9,800 |
| 2026/04/28 | 1,076 | 1,079 | 1,062 | 1,079 | 10,300 |
| 2026/04/27 | 1,076 | 1,081 | 1,055 | 1,075 | 16,700 |
| 2026/04/24 | 1,091 | 1,111 | 1,076 | 1,076 | 14,600 |
| 2026/04/23 | 1,100 | 1,105 | 1,091 | 1,091 | 5,400 |
| 2026/04/22 | 1,105 | 1,115 | 1,100 | 1,100 | 7,200 |
| 2026/04/21 | 1,127 | 1,127 | 1,111 | 1,111 | 4,700 |
| 2026/04/20 | 1,120 | 1,131 | 1,119 | 1,119 | 4,800 |
| 2026/04/17 | 1,124 | 1,132 | 1,116 | 1,116 | 6,200 |
| 2026/04/16 | 1,115 | 1,124 | 1,115 | 1,124 | 4,900 |
| 2026/04/15 | 1,118 | 1,124 | 1,111 | 1,123 | 4,800 |
| 2026/04/14 | 1,112 | 1,119 | 1,112 | 1,117 | 2,200 |
| 2026/04/13 | 1,112 | 1,117 | 1,111 | 1,112 | 3,400 |
| 2026/04/10 | 1,124 | 1,124 | 1,112 | 1,112 | 4,000 |
| 2026/04/09 | 1,128 | 1,128 | 1,115 | 1,119 | 6,100 |
| 2026/04/08 | 1,124 | 1,124 | 1,114 | 1,123 | 7,300 |
| 2026/04/07 | 1,116 | 1,124 | 1,114 | 1,117 | 3,400 |
| 2026/04/06 | 1,112 | 1,122 | 1,112 | 1,121 | 2,800 |
| 2026/04/03 | 1,103 | 1,120 | 1,103 | 1,120 | 2,200 |
| 2026/03/27 | 1,117 | 1,135 | 1,112 | 1,135 | 17,100 |
| 2026/03/26 | 1,131 | 1,131 | 1,109 | 1,131 | 6,100 |
| 2026/03/25 | 1,117 | 1,126 | 1,115 | 1,126 | 7,900 |
| 2026/03/24 | 1,103 | 1,117 | 1,103 | 1,117 | 6,000 |
| 2026/03/23 | 1,100 | 1,118 | 1,100 | 1,101 | 8,500 |
| 2026/03/19 | 1,118 | 1,124 | 1,102 | 1,102 | 10,800 |
| 2026/03/18 | 1,118 | 1,127 | 1,115 | 1,127 | 5,600 |
| 2026/03/17 | 1,106 | 1,121 | 1,106 | 1,121 | 6,100 |
| 2026/03/16 | 1,100 | 1,118 | 1,100 | 1,113 | 11,100 |
| 2026/03/13 | 1,102 | 1,122 | 1,100 | 1,100 | 14,800 |
| 2026/03/12 | 1,105 | 1,118 | 1,103 | 1,114 | 9,200 |
| 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 |