フォーバルテレコム(9445)の株価時系列情報
フォーバルテレコム(9445)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 516 | 528 | 516 | 528 | 6,700 |
| 2025/06/12 | 505 | 517 | 505 | 516 | 6,800 |
| 2025/06/11 | 495 | 504 | 493 | 504 | 4,000 |
| 2025/06/10 | 502 | 503 | 500 | 503 | 1,400 |
| 2025/06/09 | 497 | 503 | 495 | 502 | 2,400 |
| 2025/06/06 | 497 | 502 | 497 | 498 | 1,100 |
| 2025/06/05 | 500 | 501 | 497 | 501 | 700 |
| 2025/06/04 | 498 | 504 | 491 | 500 | 9,900 |
| 2025/06/03 | 498 | 500 | 496 | 499 | 800 |
| 2025/06/02 | 496 | 500 | 493 | 500 | 5,400 |
| 2025/05/30 | 497 | 501 | 495 | 498 | 4,400 |
| 2025/05/29 | 500 | 501 | 497 | 498 | 2,200 |
| 2025/05/28 | 500 | 500 | 498 | 499 | 1,700 |
| 2025/05/27 | 492 | 500 | 492 | 500 | 6,100 |
| 2025/05/26 | 493 | 496 | 484 | 496 | 6,300 |
| 2025/05/23 | 483 | 494 | 480 | 494 | 7,500 |
| 2025/05/22 | 477 | 486 | 477 | 481 | 2,300 |
| 2025/05/21 | 481 | 487 | 477 | 477 | 10,200 |
| 2025/05/20 | 480 | 483 | 478 | 483 | 4,400 |
| 2025/05/19 | 474 | 482 | 474 | 482 | 8,300 |
| 2025/05/16 | 478 | 478 | 475 | 477 | 2,800 |
| 2025/05/15 | 473 | 479 | 472 | 478 | 8,900 |
| 2025/05/14 | 473 | 475 | 469 | 473 | 9,300 |
| 2025/05/13 | 469 | 474 | 465 | 465 | 6,400 |
| 2025/05/12 | 471 | 472 | 468 | 471 | 1,300 |
| 2025/05/09 | 469 | 474 | 465 | 474 | 4,000 |
| 2025/05/08 | 470 | 470 | 465 | 468 | 1,400 |
| 2025/05/07 | 469 | 470 | 466 | 469 | 1,400 |
| 2025/05/02 | 467 | 468 | 464 | 468 | 1,800 |
| 2025/05/01 | 467 | 467 | 458 | 467 | 5,200 |
| 2025/04/30 | 463 | 463 | 462 | 463 | 900 |
| 2025/04/28 | 465 | 470 | 464 | 466 | 2,100 |
| 2025/04/25 | 466 | 468 | 464 | 467 | 3,000 |
| 2025/04/24 | 471 | 471 | 460 | 462 | 7,300 |
| 2025/04/23 | 469 | 471 | 463 | 467 | 4,700 |
| 2025/04/22 | 457 | 475 | 450 | 471 | 100,600 |
| 2025/04/21 | 455 | 457 | 455 | 457 | 2,500 |
| 2025/04/18 | 453 | 455 | 450 | 455 | 2,000 |
| 2025/04/17 | 448 | 455 | 448 | 453 | 3,800 |
| 2025/04/16 | 446 | 449 | 446 | 448 | 3,000 |
| 2025/04/15 | 454 | 454 | 446 | 448 | 1,900 |
| 2025/04/14 | 448 | 449 | 444 | 449 | 2,200 |
| 2025/04/11 | 444 | 450 | 437 | 438 | 3,000 |
| 2025/04/10 | 437 | 444 | 437 | 444 | 3,100 |
| 2025/04/09 | 436 | 436 | 417 | 417 | 4,300 |
| 2025/04/08 | 412 | 437 | 412 | 437 | 3,200 |
| 2025/04/07 | 417 | 421 | 406 | 409 | 18,400 |
| 2025/04/04 | 435 | 441 | 420 | 437 | 20,300 |
| 2025/04/03 | 451 | 457 | 443 | 446 | 19,300 |
| 2025/04/02 | 457 | 459 | 455 | 459 | 2,300 |
| 2025/04/01 | 460 | 460 | 457 | 457 | 500 |
| 2025/03/31 | 464 | 465 | 457 | 460 | 9,100 |
| 2025/03/28 | 457 | 465 | 453 | 459 | 9,300 |
| 2025/03/27 | 473 | 474 | 472 | 472 | 3,500 |
| 2025/03/26 | 474 | 479 | 474 | 476 | 4,800 |
| 2025/03/25 | 479 | 481 | 477 | 477 | 5,100 |
| 2025/03/24 | 472 | 478 | 471 | 475 | 6,400 |
| 2025/03/21 | 470 | 477 | 470 | 475 | 9,200 |
| 2025/03/19 | 469 | 472 | 469 | 469 | 3,100 |
| 2025/03/18 | 471 | 471 | 468 | 470 | 3,600 |
| 2025/03/17 | 470 | 471 | 468 | 470 | 2,800 |
| 2025/03/14 | 471 | 472 | 469 | 471 | 3,300 |
| 2025/03/13 | 472 | 472 | 471 | 472 | 500 |
| 2025/03/12 | 473 | 473 | 470 | 471 | 900 |
| 2025/03/11 | 471 | 474 | 468 | 471 | 4,400 |
| 2025/03/10 | 473 | 476 | 471 | 474 | 4,400 |
| 2025/03/07 | 473 | 475 | 469 | 473 | 1,700 |
| 2025/03/06 | 473 | 475 | 472 | 474 | 1,200 |
| 2025/03/05 | 470 | 474 | 468 | 472 | 2,700 |
| 2025/03/04 | 474 | 474 | 470 | 470 | 1,100 |
| 2025/03/03 | 472 | 475 | 469 | 475 | 3,100 |
| 2025/02/28 | 474 | 475 | 468 | 468 | 5,300 |
| 2025/02/27 | 473 | 475 | 470 | 475 | 2,200 |
| 2025/02/26 | 467 | 471 | 467 | 469 | 3,100 |
| 2025/02/25 | 467 | 471 | 467 | 469 | 4,100 |
| 2025/02/21 | 470 | 476 | 467 | 467 | 7,900 |
| 2025/02/20 | 473 | 478 | 470 | 478 | 11,600 |
| 2025/02/19 | 472 | 475 | 471 | 473 | 8,400 |
| 2025/02/18 | 469 | 473 | 464 | 472 | 11,200 |
| 2025/02/17 | 469 | 470 | 466 | 466 | 2,100 |
| 2025/02/14 | 466 | 474 | 466 | 469 | 6,400 |
| 2025/02/13 | 479 | 479 | 463 | 474 | 17,100 |
| 2025/02/12 | 478 | 482 | 471 | 479 | 20,600 |
| 2025/02/10 | 469 | 470 | 466 | 470 | 8,400 |
| 2025/02/07 | 466 | 468 | 465 | 468 | 4,400 |
| 2025/02/06 | 461 | 466 | 461 | 466 | 3,300 |
| 2025/02/05 | 457 | 464 | 456 | 464 | 7,800 |
| 2025/02/04 | 459 | 459 | 456 | 457 | 3,600 |
| 2025/02/03 | 459 | 461 | 456 | 457 | 6,100 |
| 2025/01/31 | 456 | 460 | 456 | 460 | 5,400 |
| 2025/01/30 | 456 | 459 | 455 | 455 | 8,200 |
| 2025/01/29 | 459 | 459 | 457 | 458 | 2,700 |
| 2025/01/28 | 457 | 460 | 457 | 459 | 6,100 |
| 2025/01/27 | 460 | 460 | 458 | 460 | 2,700 |
| 2025/01/24 | 460 | 460 | 456 | 457 | 2,300 |
| 2025/01/23 | 453 | 460 | 451 | 455 | 5,000 |
| 2025/01/22 | 452 | 457 | 451 | 455 | 8,100 |
| 2025/01/21 | 456 | 458 | 452 | 455 | 4,100 |
| 2025/01/20 | 458 | 458 | 454 | 457 | 4,000 |
| 2025/01/17 | 459 | 460 | 455 | 458 | 6,800 |
| 2025/01/16 | 454 | 458 | 454 | 458 | 8,400 |
| 2025/01/15 | 448 | 453 | 447 | 453 | 4,100 |
| 2025/01/14 | 450 | 450 | 446 | 448 | 2,300 |
| 2025/01/10 | 450 | 450 | 446 | 450 | 1,100 |
| 2025/01/09 | 450 | 450 | 448 | 450 | 1,200 |
| 2025/01/08 | 450 | 454 | 449 | 450 | 5,400 |
| 2025/01/07 | 450 | 451 | 446 | 449 | 4,000 |
| 2025/01/06 | 448 | 450 | 446 | 450 | 5,000 |
| 2024/12/30 | 448 | 453 | 447 | 449 | 5,900 |
| 2024/12/27 | 445 | 453 | 442 | 453 | 7,400 |
| 2024/12/26 | 441 | 448 | 441 | 448 | 18,400 |
| 2024/12/25 | 446 | 448 | 443 | 444 | 12,400 |
| 2024/12/24 | 455 | 455 | 447 | 447 | 10,100 |
| 2024/12/23 | 462 | 462 | 454 | 456 | 4,200 |
| 2024/12/20 | 460 | 462 | 458 | 462 | 1,900 |
| 2024/12/19 | 454 | 458 | 454 | 458 | 4,300 |
| 2024/12/18 | 451 | 455 | 451 | 453 | 3,600 |
| 2024/12/17 | 454 | 454 | 452 | 454 | 1,700 |
| 2024/12/16 | 464 | 464 | 454 | 454 | 8,800 |
| 2024/12/13 | 467 | 473 | 464 | 464 | 3,900 |
| 2024/12/12 | 471 | 475 | 469 | 470 | 11,700 |
| 2024/12/11 | 475 | 477 | 472 | 473 | 5,800 |
| 2024/12/10 | 475 | 476 | 470 | 476 | 7,700 |
| 2024/12/09 | 457 | 478 | 455 | 478 | 43,300 |
| 2024/12/06 | 450 | 457 | 450 | 455 | 11,100 |
| 2024/12/05 | 452 | 454 | 449 | 453 | 5,600 |
| 2024/12/04 | 450 | 452 | 449 | 452 | 5,200 |
| 2024/12/03 | 448 | 452 | 444 | 451 | 5,100 |
| 2024/12/02 | 451 | 452 | 445 | 451 | 3,300 |
| 2024/11/29 | 448 | 451 | 448 | 451 | 2,100 |
| 2024/11/28 | 452 | 452 | 446 | 447 | 2,600 |
| 2024/11/27 | 452 | 452 | 447 | 452 | 1,800 |
| 2024/11/26 | 452 | 453 | 447 | 452 | 3,800 |
| 2024/11/25 | 452 | 453 | 448 | 452 | 6,400 |
| 2024/11/22 | 446 | 450 | 442 | 450 | 6,800 |
| 2024/11/21 | 448 | 449 | 440 | 446 | 7,700 |
| 2024/11/20 | 447 | 450 | 446 | 448 | 2,300 |
| 2024/11/19 | 443 | 450 | 443 | 449 | 2,900 |
| 2024/11/18 | 446 | 453 | 445 | 451 | 7,500 |
| 2024/11/15 | 449 | 453 | 445 | 452 | 12,800 |
| 2024/11/14 | 448 | 449 | 443 | 445 | 9,900 |
| 2024/11/13 | 442 | 449 | 442 | 447 | 4,200 |
| 2024/11/12 | 445 | 448 | 440 | 445 | 5,500 |
| 2024/11/11 | 435 | 445 | 435 | 445 | 5,200 |
| 2024/11/08 | 441 | 447 | 440 | 440 | 4,800 |
| 2024/11/07 | 448 | 449 | 443 | 447 | 5,300 |
| 2024/11/06 | 448 | 448 | 439 | 447 | 5,800 |
| 2024/11/05 | 441 | 443 | 440 | 442 | 1,800 |
| 2024/11/01 | 445 | 448 | 432 | 446 | 7,300 |
| 2024/10/31 | 450 | 450 | 444 | 447 | 2,500 |
| 2024/10/30 | 450 | 450 | 444 | 450 | 4,600 |
| 2024/10/29 | 448 | 450 | 445 | 447 | 800 |
| 2024/10/28 | 447 | 450 | 446 | 450 | 4,100 |
| 2024/10/25 | 450 | 450 | 433 | 447 | 10,500 |
| 2024/10/24 | 447 | 449 | 443 | 449 | 8,500 |
| 2024/10/23 | 438 | 446 | 436 | 445 | 11,200 |
| 2024/10/22 | 440 | 444 | 435 | 436 | 5,300 |
| 2024/10/21 | 444 | 444 | 434 | 440 | 9,200 |
| 2024/10/18 | 446 | 448 | 440 | 442 | 6,400 |
| 2024/10/17 | 455 | 455 | 445 | 449 | 6,800 |
| 2024/10/16 | 452 | 458 | 451 | 454 | 5,800 |
| 2024/10/15 | 456 | 460 | 444 | 460 | 68,700 |
| 2024/10/11 | 450 | 459 | 450 | 458 | 11,300 |
| 2024/10/10 | 448 | 459 | 448 | 449 | 20,700 |
| 2024/10/09 | 447 | 453 | 440 | 448 | 26,800 |
| 2024/10/08 | 437 | 444 | 437 | 441 | 9,900 |
| 2024/10/07 | 435 | 445 | 435 | 444 | 29,500 |
| 2024/10/04 | 438 | 438 | 435 | 435 | 14,400 |
| 2024/10/03 | 438 | 439 | 432 | 438 | 19,500 |
| 2024/10/02 | 430 | 438 | 430 | 436 | 31,400 |
| 2024/10/01 | 429 | 436 | 424 | 425 | 20,100 |
| 2024/09/30 | 421 | 438 | 419 | 430 | 33,200 |
| 2024/09/27 | 420 | 428 | 420 | 422 | 29,900 |
| 2024/09/26 | 423 | 427 | 423 | 426 | 15,600 |
| 2024/09/25 | 426 | 428 | 421 | 426 | 35,700 |
| 2024/09/24 | 423 | 428 | 423 | 425 | 17,500 |
| 2024/09/20 | 425 | 427 | 421 | 421 | 27,500 |
| 2024/09/19 | 423 | 429 | 423 | 424 | 24,500 |
| 2024/09/18 | 422 | 428 | 422 | 423 | 28,300 |
| 2024/09/17 | 426 | 428 | 420 | 422 | 43,200 |
| 2024/09/13 | 434 | 434 | 429 | 431 | 33,700 |
| 2024/09/12 | 434 | 435 | 431 | 432 | 132,400 |
| 2024/09/11 | 434 | 445 | 426 | 426 | 724,900 |
| 2024/09/10 | 448 | 448 | 422 | 422 | 234,900 |
| 2024/09/09 | 469 | 470 | 443 | 443 | 85,300 |
| 2024/09/06 | 443 | 473 | 437 | 457 | 149,100 |
| 2024/09/05 | 433 | 443 | 426 | 435 | 531,300 |
| 2024/09/04 | 473 | 477 | 468 | 473 | 4,500 |
| 2024/09/03 | 474 | 476 | 470 | 473 | 3,500 |
| 2024/09/02 | 472 | 479 | 469 | 477 | 8,200 |
| 2024/08/30 | 459 | 475 | 459 | 470 | 12,000 |
| 2024/08/29 | 455 | 457 | 451 | 456 | 3,000 |
| 2024/08/28 | 452 | 459 | 450 | 453 | 3,800 |
| 2024/08/27 | 448 | 453 | 447 | 453 | 2,500 |
| 2024/08/26 | 450 | 453 | 448 | 448 | 1,800 |
| 2024/08/23 | 450 | 450 | 449 | 450 | 3,700 |
| 2024/08/22 | 445 | 448 | 445 | 448 | 1,500 |
| 2024/08/21 | 450 | 452 | 441 | 445 | 3,800 |
| 2024/08/20 | 453 | 453 | 449 | 451 | 2,400 |
| 2024/08/19 | 455 | 459 | 449 | 449 | 5,900 |