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
2009/12/30 19,270 19,490 19,100 19,100 11
2009/12/29 19,110 19,500 19,030 19,050 83
2009/12/28 19,000 19,600 19,000 19,520 84
2009/12/25 19,000 19,000 18,560 18,680 136
2009/12/24 18,700 19,000 18,570 18,970 123
2009/12/22 18,650 18,750 18,570 18,700 38
2009/12/21 19,310 19,510 18,600 18,750 54
2009/12/18 18,370 18,710 18,370 18,710 85
2009/12/17 18,360 18,390 18,300 18,300 83
2009/12/16 18,360 18,360 18,250 18,360 80
2009/12/15 18,360 18,360 18,350 18,360 27
2009/12/14 18,360 18,560 18,350 18,360 39
2009/12/11 18,790 18,790 18,330 18,700 37
2009/12/10 18,700 18,900 18,600 18,800 50
2009/12/09 18,990 18,990 18,670 18,680 19
2009/12/08 18,600 18,650 18,600 18,640 18
2009/12/07 19,200 19,300 18,650 18,650 57
2009/12/04 19,090 19,400 18,950 19,400 42
2009/12/03 19,130 19,850 18,930 19,500 22
2009/12/02 18,930 18,930 18,930 18,930 14
2009/12/01 19,330 19,730 19,330 19,730 10
2009/11/30 18,650 19,580 18,650 19,580 7
2009/11/27 19,000 19,000 18,600 18,600 33
2009/11/26 19,100 19,400 19,000 19,000 29
2009/11/25 20,480 20,480 19,300 19,300 26
2009/11/24 20,000 20,340 19,300 20,340 28
2009/11/20 19,360 20,200 19,360 20,200 7
2009/11/19 19,510 19,900 19,400 19,410 39
2009/11/18 20,360 20,360 19,600 19,610 45
2009/11/17 20,780 20,780 20,010 20,450 35
2009/11/16 19,540 20,600 19,530 19,580 63
2009/11/13 19,710 19,710 19,500 19,510 32
2009/11/12 19,750 19,750 19,710 19,750 18
2009/11/11 19,870 19,870 19,700 19,740 47
2009/11/10 20,310 20,310 19,860 19,860 27
2009/11/09 19,850 19,900 19,810 19,810 32
2009/11/06 19,870 19,870 19,800 19,800 12
2009/11/04 19,880 20,000 19,800 20,000 24
2009/11/02 19,930 19,930 19,900 19,900 6
2009/10/30 19,930 19,960 19,920 19,930 11
2009/10/29 19,900 20,500 19,810 19,830 25
2009/10/28 20,970 20,990 19,950 19,950 20
2009/10/27 20,500 20,500 20,500 20,500 7
2009/10/26 21,000 21,000 20,650 21,000 11
2009/10/23 21,000 21,100 21,000 21,100 24
2009/10/22 20,980 20,980 20,300 20,300 12
2009/10/21 20,660 20,660 20,500 20,500 23
2009/10/20 20,550 20,700 20,500 20,700 12
2009/10/19 20,500 20,600 20,500 20,550 9
2009/10/16 20,590 20,700 20,300 20,500 28
2009/10/15 20,700 20,720 19,720 20,610 24
2009/10/14 20,520 20,750 20,500 20,600 12
2009/10/13 20,100 20,700 20,100 20,500 26
2009/10/09 19,600 20,190 19,500 19,700 26
2009/10/08 19,850 19,850 19,270 19,400 24
2009/10/07 19,200 19,250 19,200 19,250 4
2009/10/06 18,400 19,500 18,300 19,500 64
2009/10/05 19,180 19,250 18,600 18,800 76
2009/10/02 20,200 20,200 19,170 19,310 95
2009/10/01 20,200 20,300 20,200 20,200 25
2009/09/30 20,600 20,800 20,500 20,500 38
2009/09/29 21,510 21,550 20,600 20,600 14
2009/09/28 21,500 21,500 20,200 21,400 80
2009/09/25 22,500 22,500 22,200 22,500 94
2009/09/24 23,990 23,990 22,700 23,150 106
2009/09/18 23,240 23,500 22,700 23,500 52
2009/09/17 22,700 23,480 22,700 23,000 39
2009/09/16 22,080 22,920 22,080 22,700 43
2009/09/15 23,100 23,110 22,010 22,980 82
2009/09/14 23,500 23,500 23,120 23,300 15
2009/09/11 23,750 23,750 23,520 23,520 42
2009/09/10 23,330 23,700 23,000 23,700 39
2009/09/09 23,500 23,750 23,500 23,620 23
2009/09/08 23,700 23,710 23,630 23,630 146
2009/09/07 24,300 24,300 23,700 23,790 47
2009/09/04 24,400 24,500 24,000 24,000 47
2009/09/03 23,900 24,100 23,750 24,100 66
2009/09/02 24,100 24,100 23,700 23,730 44
2009/09/01 24,000 24,500 24,000 24,210 50
2009/08/31 24,780 24,790 24,020 24,110 46
2009/08/28 24,400 24,790 24,210 24,790 72
2009/08/27 24,490 24,490 24,200 24,490 60
2009/08/26 24,200 24,200 24,060 24,190 52
2009/08/25 23,790 24,000 23,600 23,710 15
2009/08/24 24,010 24,310 23,500 23,500 31
2009/08/21 23,300 24,000 23,300 23,990 27
2009/08/20 23,410 23,610 23,200 23,250 59
2009/08/19 23,990 24,800 23,400 23,400 65
2009/08/18 23,700 23,700 23,400 23,400 51
2009/08/17 24,500 24,500 24,000 24,000 109
2009/08/14 24,030 24,400 24,030 24,400 165
2009/08/13 24,030 24,470 24,030 24,320 46
2009/08/12 23,820 24,210 23,800 24,100 28
2009/08/11 23,830 24,000 23,710 24,000 43
2009/08/10 23,500 23,800 23,500 23,530 57
2009/08/07 23,500 23,800 23,200 23,800 128
2009/08/06 23,500 23,500 23,050 23,500 25
2009/08/05 23,800 23,800 23,010 23,500 55
2009/08/04 23,160 23,800 23,110 23,800 48
2009/08/03 23,100 23,400 22,800 23,000 88
2009/07/31 22,990 23,100 22,600 22,800 93
2009/07/30 22,000 23,300 21,500 23,000 224
2009/07/29 22,080 22,100 21,100 21,500 113
2009/07/28 21,300 22,100 21,280 22,100 93
2009/07/27 21,290 21,470 21,100 21,450 16
2009/07/24 21,370 21,500 20,540 21,000 132
2009/07/23 20,800 20,800 20,500 20,500 25
2009/07/22 21,000 21,000 20,800 20,800 18
2009/07/21 20,520 20,830 20,520 20,830 38
2009/07/17 20,500 20,500 20,050 20,500 52
2009/07/16 20,600 21,000 20,070 20,950 121
2009/07/15 20,450 20,470 20,000 20,170 582
2009/07/14 20,110 20,500 20,010 20,450 50
2009/07/13 20,190 20,250 20,000 20,000 540
2009/07/10 20,790 20,800 20,120 20,250 92
2009/07/09 21,810 21,810 20,320 20,900 221
2009/07/08 20,600 20,800 20,010 20,790 177
2009/07/07 20,230 22,000 20,230 20,900 347
2009/07/06 20,200 20,850 20,010 20,200 62
2009/07/03 20,070 20,100 19,930 20,010 72
2009/07/02 20,500 20,500 20,010 20,140 75
2009/07/01 20,400 20,700 19,800 20,590 174
2009/06/30 19,760 20,100 19,750 20,100 63
2009/06/29 19,660 19,800 19,500 19,750 55
2009/06/26 19,550 19,670 19,400 19,670 96
2009/06/25 19,750 19,770 19,550 19,700 74
2009/06/24 19,520 19,980 19,500 19,800 58
2009/06/23 20,100 20,100 19,510 19,610 53
2009/06/22 20,300 20,490 20,000 20,350 45
2009/06/19 20,600 20,900 19,570 20,580 144
2009/06/18 19,950 20,300 19,330 20,300 256
2009/06/17 19,900 20,560 19,800 20,250 165
2009/06/16 20,640 20,640 19,980 19,990 49
2009/06/15 20,400 20,950 19,950 20,940 174
2009/06/12 19,550 20,500 18,510 20,100 357
2009/06/11 19,430 19,600 19,200 19,400 84
2009/06/10 19,010 19,500 19,010 19,010 258
2009/06/09 19,060 19,180 18,800 19,000 127
2009/06/08 18,900 19,100 18,640 18,950 119
2009/06/05 19,000 19,500 18,580 18,700 91
2009/06/04 18,700 19,400 18,700 19,000 28
2009/06/03 19,480 19,480 18,530 19,060 95
2009/06/02 19,500 19,700 19,270 19,400 179
2009/06/01 17,850 19,300 17,850 19,270 226
2009/05/29 17,640 17,800 17,510 17,750 110
2009/05/28 17,620 17,800 17,600 17,700 77
2009/05/27 17,360 17,650 17,330 17,600 69
2009/05/26 17,510 17,750 17,300 17,330 241
2009/05/25 17,000 17,590 16,500 17,590 146
2009/05/22 16,500 16,600 16,200 16,300 99
2009/05/21 17,600 17,740 16,500 16,610 312
2009/05/20 18,010 18,210 18,000 18,000 94
2009/05/19 17,490 18,000 17,490 17,990 66
2009/05/18 17,300 18,300 17,300 17,510 116
2009/05/15 16,810 17,200 16,810 17,200 55
2009/05/14 16,990 17,000 16,700 16,800 71
2009/05/13 16,520 16,990 16,500 16,990 50
2009/05/12 16,600 16,600 16,520 16,600 17
2009/05/11 16,400 16,850 16,200 16,530 97
2009/05/08 15,720 15,980 15,720 15,800 37
2009/05/07 15,250 15,650 15,250 15,500 61
2009/05/01 16,810 16,810 15,250 15,250 200
2009/04/30 17,000 17,000 16,000 16,000 18
2009/04/28 15,700 17,610 15,700 16,000 253
2009/04/27 15,700 15,700 15,610 15,610 31
2009/04/24 15,500 15,790 15,500 15,770 68
2009/04/23 15,540 15,550 15,310 15,500 61
2009/04/22 15,500 15,700 15,450 15,500 79
2009/04/21 15,750 15,750 15,390 15,450 19
2009/04/20 15,800 15,800 15,750 15,750 14
2009/04/17 15,890 15,900 15,800 15,900 16
2009/04/16 15,800 15,910 15,800 15,900 6
2009/04/15 15,890 15,890 15,500 15,670 6
2009/04/14 15,510 15,870 15,260 15,690 117
2009/04/13 15,520 15,740 15,490 15,500 34
2009/04/10 15,860 15,860 15,450 15,490 222
2009/04/09 15,990 16,050 15,830 15,840 90
2009/04/08 16,000 16,000 15,850 15,850 6
2009/04/07 16,400 16,450 16,000 16,000 84
2009/04/06 15,700 16,390 15,700 16,380 54
2009/04/03 15,870 15,880 15,710 15,720 19
2009/04/02 15,500 15,910 15,500 15,510 49
2009/04/01 15,900 15,910 15,450 15,500 27
2009/03/31 16,500 16,600 16,100 16,500 202
2009/03/30 16,100 16,480 15,010 16,030 342
2009/03/27 16,110 16,300 16,000 16,010 24
2009/03/26 16,700 16,700 16,000 16,100 147
2009/03/25 17,330 17,350 16,800 16,900 163
2009/03/24 16,750 17,500 16,690 16,730 103
2009/03/23 16,430 17,600 16,430 16,700 220
2009/03/19 16,500 16,500 16,200 16,440 91
2009/03/18 16,370 16,500 16,100 16,100 75
2009/03/17 16,110 16,360 16,000 16,150 17
2009/03/16 15,650 16,390 15,650 16,370 166
2009/03/13 15,630 15,630 15,630 15,630 1
2009/03/12 15,700 15,790 15,620 15,620 15
2009/03/11 15,950 15,950 15,700 15,800 40
2009/03/10 15,560 15,750 15,550 15,750 16
2009/03/09 15,400 15,600 15,400 15,600 18
2009/03/06 16,300 16,300 16,000 16,000 28
2009/03/05 16,570 16,590 16,190 16,190 5
2009/03/04 16,480 16,510 16,020 16,510 108
2009/03/03 16,280 16,480 16,100 16,100 24
2009/03/02 16,000 16,480 15,900 16,480 8
2009/02/27 16,000 16,000 15,600 15,600 78
2009/02/26 16,200 16,200 15,800 15,900 19
2009/02/25 16,500 16,500 15,700 16,100 61
2009/02/24 15,400 16,300 15,400 16,300 114
2009/02/23 15,290 16,000 15,290 16,000 10
2009/02/20 16,250 16,500 16,050 16,490 20
2009/02/19 16,650 16,650 16,200 16,650 25
2009/02/18 15,800 16,650 15,800 16,200 52
2009/02/17 15,510 16,150 15,510 15,520 25
2009/02/16 15,300 15,500 15,300 15,500 17
2009/02/13 15,120 15,300 15,120 15,300 19
2009/02/12 15,300 15,300 15,100 15,120 90
2009/02/10 15,300 15,300 15,290 15,300 67
2009/02/09 15,000 15,000 14,800 14,800 3
2009/02/06 15,300 15,300 15,300 15,300 1
2009/02/05 14,990 14,990 14,990 14,990 30
2009/02/04 14,310 15,210 14,310 15,210 62
2009/02/03 14,180 14,300 14,180 14,250 25
2009/02/02 15,000 15,000 14,130 14,200 52
2009/01/30 15,480 15,480 15,200 15,210 16
2009/01/29 15,120 15,120 15,110 15,110 9
2009/01/28 15,940 15,940 15,000 15,430 61
2009/01/27 15,810 15,940 15,810 15,940 32
2009/01/26 15,960 15,960 15,800 15,800 28
2009/01/23 16,000 16,000 15,600 15,610 73
2009/01/22 15,500 15,510 15,500 15,510 26
2009/01/21 15,610 15,980 15,600 15,600 25
2009/01/20 15,310 15,650 15,300 15,600 35
2009/01/19 15,550 15,700 15,300 15,300 47
2009/01/16 15,850 15,850 15,530 15,540 45
2009/01/15 15,100 15,150 14,600 15,110 69
2009/01/14 16,030 16,030 15,600 16,000 22
2009/01/13 16,350 16,360 16,000 16,030 34
2009/01/09 17,100 17,110 17,000 17,010 30
2009/01/08 17,060 17,280 17,060 17,250 25
2009/01/07 18,300 18,300 17,750 18,250 41
2009/01/06 17,500 18,500 17,450 18,300 85
2009/01/05 17,000 17,000 16,810 17,000 19

このページの先頭へ