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
2008/12/30 16,610 16,700 16,400 16,700 15
2008/12/29 16,550 16,580 16,550 16,580 18
2008/12/26 16,310 16,310 16,150 16,150 72
2008/12/25 17,000 17,000 16,300 16,310 108
2008/12/24 17,420 17,420 16,450 16,460 2,321
2008/12/22 18,000 18,000 17,000 17,410 113
2008/12/19 16,400 16,990 16,020 16,990 129
2008/12/18 15,110 16,490 15,110 16,090 59
2008/12/17 15,500 16,000 15,200 15,500 69
2008/12/16 14,900 14,950 14,520 14,900 49
2008/12/15 14,500 14,800 14,490 14,700 94
2008/12/12 14,010 14,490 14,000 14,140 33
2008/12/11 13,610 13,900 13,600 13,900 7
2008/12/10 14,120 14,120 13,600 13,600 4
2008/12/09 13,000 14,400 12,900 14,200 68
2008/12/08 12,910 13,180 12,900 13,180 7
2008/12/05 12,970 13,000 12,900 12,900 17
2008/12/04 13,060 13,320 13,060 13,060 8
2008/12/03 13,050 13,060 13,050 13,060 5
2008/12/02 13,450 13,450 13,050 13,100 12
2008/12/01 13,050 13,500 13,050 13,500 163
2008/11/28 13,410 13,410 13,040 13,040 26
2008/11/27 13,410 13,700 13,400 13,410 29
2008/11/26 14,490 14,490 14,000 14,000 27
2008/11/25 14,460 14,460 14,200 14,300 23
2008/11/21 14,230 14,230 13,600 14,080 35
2008/11/20 13,600 14,250 13,600 14,250 63
2008/11/19 13,600 13,900 13,600 13,640 88
2008/11/18 13,600 14,150 13,600 13,810 111
2008/11/17 13,300 14,100 13,300 13,600 33
2008/11/14 13,480 13,500 13,020 13,420 17
2008/11/13 13,130 13,200 13,100 13,200 17
2008/11/12 13,000 13,010 12,610 13,010 15
2008/11/11 13,130 13,330 13,130 13,140 4
2008/11/10 13,210 14,150 13,110 13,210 41
2008/11/07 13,110 13,210 13,110 13,110 28
2008/11/06 13,890 13,890 13,500 13,500 24
2008/11/05 13,300 13,990 13,300 13,990 30
2008/11/04 13,200 13,480 13,200 13,470 11
2008/10/31 13,170 13,470 13,000 13,070 15
2008/10/30 12,300 13,000 12,300 13,000 7
2008/10/29 12,500 13,000 12,300 12,700 27
2008/10/28 12,620 12,620 12,200 12,200 27
2008/10/27 13,410 13,410 12,220 12,220 68
2008/10/24 14,800 14,800 13,800 13,810 15
2008/10/23 14,500 14,500 14,100 14,100 54
2008/10/22 14,990 14,990 14,500 14,750 24
2008/10/21 14,600 14,800 14,200 14,800 37
2008/10/20 15,200 15,490 13,950 14,000 20
2008/10/17 13,200 15,000 13,200 15,000 55
2008/10/16 13,540 13,540 13,100 13,100 83
2008/10/15 14,710 15,000 13,540 13,540 49
2008/10/14 12,910 13,510 12,910 13,510 109
2008/10/10 12,790 12,790 11,210 11,510 167
2008/10/09 11,550 12,970 11,550 12,970 17
2008/10/08 13,020 13,100 11,220 11,500 73
2008/10/07 13,210 13,980 13,210 13,210 166
2008/10/06 16,300 16,300 15,000 15,010 77
2008/10/03 18,000 18,000 16,500 16,700 61
2008/10/02 18,300 18,300 18,000 18,100 20
2008/10/01 18,010 18,210 18,000 18,000 22
2008/09/30 18,010 18,490 18,000 18,000 48
2008/09/29 18,900 19,000 18,500 18,500 181
2008/09/26 19,800 19,800 19,000 19,100 32
2008/09/25 19,810 19,810 19,500 19,510 28
2008/09/24 20,350 20,600 20,350 20,500 94
2008/09/22 20,380 20,380 19,790 19,830 90
2008/09/19 19,900 19,990 19,300 19,990 86
2008/09/18 19,930 19,930 19,490 19,500 25
2008/09/17 19,480 20,080 19,480 20,000 93
2008/09/16 19,010 19,480 19,010 19,180 152
2008/09/12 19,200 19,480 19,200 19,480 23
2008/09/11 19,380 19,410 19,380 19,410 2
2008/09/10 19,150 19,150 19,140 19,140 9
2008/09/09 19,310 19,460 19,140 19,440 13
2008/09/08 19,040 19,290 19,040 19,110 22
2008/09/05 19,010 19,020 19,000 19,000 49
2008/09/04 20,400 20,400 18,500 19,800 66
2008/09/03 19,800 20,460 19,800 20,100 39
2008/09/02 20,530 21,600 20,130 21,600 28
2008/09/01 21,000 21,990 20,500 20,510 61
2008/08/29 20,380 22,300 20,380 21,990 24
2008/08/28 20,380 20,380 20,350 20,370 21
2008/08/27 21,850 21,950 20,500 20,510 15
2008/08/26 20,350 20,350 20,340 20,350 12
2008/08/25 20,950 20,950 20,950 20,950 10
2008/08/22 20,740 20,740 20,300 20,500 9
2008/08/21 19,840 20,500 19,840 20,440 71
2008/08/20 21,350 21,500 21,340 21,340 11
2008/08/19 21,540 21,540 21,450 21,450 13
2008/08/18 22,100 22,100 21,230 21,240 26
2008/08/15 22,020 22,090 21,200 21,200 53
2008/08/14 22,060 22,060 22,010 22,010 11
2008/08/13 22,300 22,300 22,300 22,300 7
2008/08/12 22,010 22,290 22,000 22,290 12
2008/08/11 22,310 22,310 22,000 22,000 33
2008/08/08 22,030 22,040 22,010 22,010 50
2008/08/07 22,060 22,370 22,030 22,030 34
2008/08/06 22,060 22,100 22,060 22,060 25
2008/08/05 22,100 22,100 22,060 22,060 55
2008/08/04 22,300 22,400 22,080 22,080 13
2008/08/01 22,030 22,290 22,030 22,290 20
2008/07/31 22,350 22,370 22,060 22,370 16
2008/07/30 22,480 22,480 22,090 22,100 38
2008/07/29 22,060 22,080 22,060 22,080 13
2008/07/28 22,500 22,500 22,490 22,490 35
2008/07/25 22,750 22,750 22,010 22,010 31
2008/07/24 22,300 22,490 22,000 22,490 45
2008/07/23 22,290 22,290 22,000 22,010 5
2008/07/22 22,000 22,010 22,000 22,010 9
2008/07/18 22,000 22,500 22,000 22,000 47
2008/07/17 21,910 22,300 21,910 22,010 17
2008/07/16 22,000 22,050 22,000 22,000 61
2008/07/15 22,020 22,020 22,010 22,020 27
2008/07/14 22,000 22,010 22,000 22,000 15
2008/07/11 22,030 22,030 22,030 22,030 6
2008/07/10 22,050 22,050 22,040 22,040 24
2008/07/09 22,050 22,250 22,040 22,060 12
2008/07/08 22,290 22,290 22,040 22,040 3
2008/07/07 22,080 22,300 22,000 22,040 42
2008/07/04 22,330 22,410 22,070 22,070 8
2008/07/03 22,350 22,350 22,030 22,330 28
2008/07/02 22,250 22,250 22,030 22,200 9
2008/07/01 22,310 22,410 22,100 22,250 13
2008/06/30 22,100 22,100 22,000 22,010 22
2008/06/27 22,110 22,500 22,040 22,080 59
2008/06/26 22,640 22,920 22,350 22,920 10
2008/06/25 23,150 23,150 22,350 22,940 29
2008/06/24 23,000 23,010 22,050 22,050 60
2008/06/23 23,400 23,400 23,010 23,330 5
2008/06/20 23,700 23,700 23,200 23,500 36
2008/06/19 22,520 23,250 22,520 22,620 24
2008/06/18 22,340 23,020 22,340 23,020 30
2008/06/17 22,100 22,940 22,070 22,940 77
2008/06/16 22,600 22,600 22,050 22,400 19
2008/06/13 23,280 23,280 22,010 22,010 39
2008/06/12 22,860 22,860 22,100 22,100 35
2008/06/11 22,900 22,900 22,890 22,890 11
2008/06/10 22,880 23,300 22,100 22,110 81
2008/06/09 22,530 22,830 22,520 22,830 26
2008/06/06 23,480 23,480 22,830 22,830 58
2008/06/05 22,910 23,700 22,910 23,000 27
2008/06/04 23,000 23,000 22,910 23,000 44
2008/06/03 23,980 23,980 23,000 23,000 141
2008/06/02 23,210 24,200 23,200 23,990 136
2008/05/30 23,210 23,210 23,000 23,200 28
2008/05/29 23,390 23,500 23,210 23,210 24
2008/05/28 23,960 23,990 23,960 23,990 18
2008/05/27 24,100 24,100 23,900 23,980 26
2008/05/26 23,980 24,650 23,500 23,500 80
2008/05/23 23,500 24,000 23,200 23,990 95
2008/05/22 23,000 23,400 22,850 23,370 90
2008/05/21 22,940 23,100 22,800 23,000 63
2008/05/20 23,560 23,560 23,540 23,540 19
2008/05/19 23,330 23,900 23,020 23,560 81
2008/05/16 22,800 22,990 22,600 22,900 25
2008/05/15 23,000 23,250 22,000 22,200 168
2008/05/14 23,000 23,000 22,000 23,000 91
2008/05/13 23,270 23,280 22,900 23,000 40
2008/05/12 23,300 23,300 22,950 23,280 160
2008/05/09 23,590 23,800 23,520 23,600 46
2008/05/08 23,200 23,800 23,200 23,580 113
2008/05/07 23,690 23,690 23,000 23,370 51
2008/05/02 23,540 23,800 23,540 23,720 11
2008/05/01 23,450 23,850 23,350 23,530 79
2008/04/30 23,370 23,590 23,370 23,430 11
2008/04/28 23,400 23,420 23,400 23,420 6
2008/04/25 24,000 24,200 23,320 23,330 26
2008/04/24 23,000 23,800 23,000 23,800 29
2008/04/23 23,140 23,150 22,550 23,150 17
2008/04/22 23,160 23,440 23,160 23,440 13
2008/04/21 24,000 24,000 23,110 24,000 56
2008/04/18 23,000 23,000 22,700 23,000 25
2008/04/17 22,800 22,800 22,450 22,700 31
2008/04/16 22,590 22,920 22,200 22,200 21
2008/04/15 22,090 22,220 22,000 22,020 26
2008/04/14 22,800 22,820 22,200 22,820 33
2008/04/11 22,100 22,820 22,000 22,820 9
2008/04/10 22,020 22,200 22,000 22,000 26
2008/04/09 22,820 23,120 22,000 22,000 55
2008/04/08 22,990 23,100 22,900 22,910 14
2008/04/07 23,000 23,500 22,950 22,990 41
2008/04/04 22,510 22,800 22,500 22,800 22
2008/04/03 22,110 23,300 22,100 22,220 81
2008/04/02 22,600 22,600 22,600 22,600 3
2008/04/01 21,500 22,600 21,400 22,000 17
2008/03/31 23,000 23,110 21,550 21,600 131
2008/03/28 22,480 22,990 22,200 22,990 44
2008/03/27 23,600 23,600 22,000 22,180 70
2008/03/26 23,000 23,600 22,700 23,600 51
2008/03/25 26,420 26,420 25,000 25,900 275
2008/03/24 23,000 25,220 23,000 25,220 237
2008/03/21 22,800 22,800 22,200 22,220 107
2008/03/19 20,830 22,930 20,830 22,800 84
2008/03/18 21,830 21,870 20,500 20,700 143
2008/03/17 20,820 20,820 19,800 20,300 184
2008/03/14 23,040 23,100 20,820 20,820 198
2008/03/13 24,130 24,500 23,820 23,820 283
2008/03/12 29,500 29,700 26,820 26,820 268
2008/03/11 29,900 30,100 29,810 30,100 33
2008/03/10 30,400 30,450 29,840 30,050 202
2008/03/07 29,850 30,850 29,810 30,000 82
2008/03/06 30,000 30,000 29,820 29,850 38
2008/03/05 30,500 30,500 29,800 29,820 90
2008/03/04 30,500 30,500 29,800 30,300 59
2008/03/03 30,800 30,800 29,700 30,100 269
2008/02/29 30,950 31,500 30,550 30,900 46
2008/02/28 30,300 31,500 30,100 30,700 121
2008/02/27 29,980 30,300 29,980 30,100 76
2008/02/26 30,050 30,050 29,980 29,980 97
2008/02/25 30,000 30,000 29,800 30,000 90
2008/02/22 29,700 29,990 29,500 29,500 27
2008/02/21 30,000 30,500 29,700 29,700 21
2008/02/20 29,800 30,000 29,300 30,000 63
2008/02/19 30,000 30,000 29,360 29,500 66
2008/02/18 30,000 30,450 29,500 29,970 223
2008/02/15 29,060 30,150 29,030 29,750 70
2008/02/14 29,140 29,950 29,010 29,060 20
2008/02/13 29,500 29,500 29,150 29,150 43
2008/02/12 29,500 30,500 29,500 29,510 210
2008/02/08 30,000 30,050 29,410 29,420 88
2008/02/07 30,000 30,000 29,400 29,410 126
2008/02/06 30,200 30,200 29,500 29,500 29
2008/02/05 30,250 30,250 30,000 30,000 104
2008/02/04 30,400 30,400 30,100 30,300 62
2008/02/01 30,150 30,900 30,150 30,900 62
2008/01/31 30,100 30,300 30,100 30,150 61
2008/01/30 30,200 30,850 30,200 30,200 40
2008/01/29 30,600 31,000 30,600 31,000 14
2008/01/28 31,800 31,800 30,500 30,500 39
2008/01/25 31,000 31,500 30,200 31,500 60
2008/01/24 29,730 30,500 29,730 30,300 57
2008/01/23 29,400 29,990 29,400 29,500 56
2008/01/22 30,000 30,250 29,500 29,700 61
2008/01/21 31,500 31,500 30,350 30,750 55
2008/01/18 29,900 31,000 29,900 30,500 67
2008/01/17 30,400 30,450 30,100 30,100 178
2008/01/16 30,300 30,400 29,500 30,350 67
2008/01/15 35,100 35,200 32,300 32,300 87
2008/01/11 36,700 36,700 35,200 35,200 41
2008/01/10 37,000 37,200 37,000 37,050 15
2008/01/09 37,950 37,950 37,000 37,150 9
2008/01/08 38,200 38,200 37,000 37,150 15
2008/01/07 37,700 37,700 36,900 37,300 25
2008/01/04 37,400 37,500 37,300 37,300 22

このページの先頭へ