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
2010/12/30 22,020 22,060 21,950 22,050 82
2010/12/29 22,050 22,290 22,000 22,010 50
2010/12/28 22,220 22,220 22,020 22,020 49
2010/12/27 22,000 22,230 22,000 22,020 56
2010/12/24 22,200 22,200 21,950 22,100 99
2010/12/22 22,200 22,230 22,020 22,220 97
2010/12/21 22,180 22,180 21,900 22,180 86
2010/12/20 21,990 22,090 21,900 22,000 93
2010/12/17 21,990 21,990 21,710 21,850 60
2010/12/16 21,800 21,900 21,700 21,900 39
2010/12/15 21,700 21,800 21,700 21,800 14
2010/12/14 21,970 21,970 21,600 21,880 70
2010/12/13 21,930 21,930 21,500 21,840 62
2010/12/10 21,500 21,990 21,280 21,490 41
2010/12/09 21,520 21,520 21,210 21,500 30
2010/12/08 21,180 21,500 20,700 21,500 81
2010/12/07 20,720 21,200 20,720 21,050 52
2010/12/06 20,700 21,100 20,650 21,100 32
2010/12/03 20,800 20,900 20,610 20,610 13
2010/12/02 20,820 20,870 20,660 20,660 7
2010/12/01 20,570 20,890 20,550 20,890 41
2010/11/30 20,650 20,900 20,650 20,900 11
2010/11/29 20,750 21,490 20,550 20,600 39
2010/11/26 21,000 21,000 20,440 20,690 14
2010/11/25 20,820 21,000 20,340 20,960 55
2010/11/24 20,250 20,700 20,250 20,320 20
2010/11/22 20,670 20,670 20,250 20,400 10
2010/11/19 20,200 20,440 20,200 20,200 39
2010/11/18 20,100 20,300 20,100 20,150 32
2010/11/17 20,300 20,300 20,080 20,100 5
2010/11/16 20,190 20,310 20,020 20,310 12
2010/11/15 20,170 20,190 20,100 20,190 12
2010/11/12 20,180 20,180 20,010 20,010 13
2010/11/11 20,000 20,020 19,980 19,990 45
2010/11/10 19,970 20,010 19,970 20,010 8
2010/11/09 20,020 20,020 19,960 19,960 10
2010/11/08 0 0 0 20,440 0
2010/11/05 19,850 20,440 19,850 20,440 42
2010/11/04 19,780 19,980 19,780 19,850 33
2010/11/02 19,650 19,970 19,650 19,910 36
2010/11/01 20,460 20,460 20,070 20,100 12
2010/10/29 20,170 20,500 19,920 20,500 53
2010/10/28 20,010 20,360 19,960 19,970 36
2010/10/27 20,000 20,900 19,960 19,970 38
2010/10/26 20,270 20,270 19,940 19,940 10
2010/10/25 20,380 20,380 19,900 19,940 20
2010/10/22 20,180 20,180 19,900 19,980 40
2010/10/21 20,000 20,000 19,900 19,900 3
2010/10/20 20,010 20,010 20,000 20,000 33
2010/10/19 19,820 20,150 19,800 20,150 42
2010/10/18 19,900 19,900 19,800 19,900 31
2010/10/15 20,020 20,020 19,920 19,950 24
2010/10/14 20,010 20,010 20,000 20,000 11
2010/10/13 20,350 20,350 19,900 20,010 40
2010/10/12 20,000 20,000 19,910 20,000 20
2010/10/08 20,010 20,440 19,860 20,020 49
2010/10/07 20,000 20,450 19,950 20,450 56
2010/10/06 20,000 20,000 19,980 20,000 47
2010/10/05 20,050 20,110 20,000 20,100 66
2010/10/04 20,000 20,050 20,000 20,050 21
2010/10/01 20,090 20,150 20,000 20,060 111
2010/09/30 20,100 20,350 20,040 20,160 25
2010/09/29 20,070 20,580 20,040 20,040 37
2010/09/28 19,500 21,100 18,900 20,100 386
2010/09/27 21,800 22,380 21,560 21,600 366
2010/09/24 22,580 22,580 22,020 22,020 199
2010/09/22 22,200 22,500 22,200 22,300 198
2010/09/21 21,950 22,140 21,740 22,130 93
2010/09/17 21,900 22,000 21,870 21,910 94
2010/09/16 21,900 21,900 21,700 21,710 57
2010/09/15 21,650 21,900 21,650 21,720 55
2010/09/14 21,900 21,900 21,520 21,890 60
2010/09/13 21,700 21,900 21,700 21,900 76
2010/09/10 21,700 21,790 21,500 21,600 54
2010/09/09 21,710 21,790 21,500 21,500 63
2010/09/08 21,540 21,540 21,220 21,220 26
2010/09/07 21,550 21,560 21,100 21,100 53
2010/09/06 21,600 21,600 21,400 21,400 65
2010/09/03 21,550 21,550 21,220 21,550 48
2010/09/02 21,500 21,550 21,410 21,550 21
2010/09/01 21,760 21,760 21,400 21,550 34
2010/08/31 21,410 21,500 21,400 21,400 26
2010/08/30 21,690 21,690 21,020 21,500 67
2010/08/27 21,190 21,200 21,190 21,190 3
2010/08/26 21,000 21,200 20,950 20,960 59
2010/08/25 21,230 21,230 21,000 21,010 54
2010/08/24 21,400 21,400 21,000 21,230 45
2010/08/23 21,160 21,200 21,110 21,150 33
2010/08/20 21,310 21,500 21,110 21,480 19
2010/08/19 21,400 21,550 21,400 21,550 59
2010/08/18 21,300 21,530 21,300 21,530 16
2010/08/17 21,200 21,200 21,140 21,200 8
2010/08/16 21,200 21,530 21,200 21,530 4
2010/08/13 21,350 21,500 21,290 21,480 34
2010/08/12 21,200 21,460 20,600 21,000 144
2010/08/11 21,490 21,490 20,900 20,900 75
2010/08/10 21,500 21,650 21,320 21,590 28
2010/08/09 21,290 21,320 21,290 21,320 16
2010/08/06 21,440 21,990 21,330 21,530 48
2010/08/05 21,500 21,590 21,450 21,590 10
2010/08/04 21,440 21,760 21,440 21,500 17
2010/08/03 21,900 21,900 21,550 21,900 5
2010/08/02 21,630 22,000 21,320 21,900 87
2010/07/30 21,520 21,800 21,520 21,800 10
2010/07/29 21,490 21,860 21,490 21,510 13
2010/07/28 21,910 21,990 21,650 21,650 18
2010/07/27 21,400 21,500 21,300 21,420 16
2010/07/26 21,500 22,000 21,310 21,400 26
2010/07/23 21,920 22,000 21,100 21,500 32
2010/07/22 21,350 21,350 21,200 21,210 24
2010/07/21 21,340 21,600 21,340 21,400 37
2010/07/20 21,800 21,990 21,730 21,750 42
2010/07/16 21,880 21,990 21,630 21,960 44
2010/07/15 21,790 21,800 21,500 21,800 15
2010/07/14 21,800 21,890 21,500 21,500 50
2010/07/13 21,050 21,860 21,010 21,860 105
2010/07/12 21,390 21,400 21,010 21,010 9
2010/07/09 21,400 21,500 20,920 20,920 90
2010/07/08 21,300 21,500 20,910 21,400 59
2010/07/07 21,050 21,460 21,050 21,300 19
2010/07/06 20,990 20,990 20,970 20,980 5
2010/07/05 20,450 20,800 20,450 20,800 27
2010/07/02 20,450 20,730 20,410 20,730 18
2010/07/01 20,940 20,940 20,340 20,420 52
2010/06/30 20,500 20,880 20,400 20,550 82
2010/06/29 21,290 21,290 20,300 20,910 69
2010/06/28 21,460 21,460 20,620 20,810 91
2010/06/25 21,680 21,680 20,980 21,480 59
2010/06/24 21,370 21,370 20,810 21,210 23
2010/06/23 20,650 21,360 20,620 21,000 19
2010/06/22 20,520 21,400 20,520 21,400 89
2010/06/21 21,090 21,090 20,600 21,000 20
2010/06/18 21,260 21,260 20,720 21,100 58
2010/06/17 21,210 21,210 20,700 20,760 31
2010/06/16 21,000 21,800 20,900 21,390 72
2010/06/15 20,460 21,960 20,460 20,630 119
2010/06/14 20,100 20,480 20,000 20,430 37
2010/06/11 20,000 21,100 19,700 20,100 169
2010/06/10 19,700 19,700 19,220 19,700 56
2010/06/09 19,790 19,800 19,500 19,520 117
2010/06/08 19,500 20,050 19,500 19,690 50
2010/06/07 19,690 19,960 19,350 19,500 126
2010/06/04 20,040 20,040 19,710 19,720 48
2010/06/03 20,000 20,100 19,500 19,710 72
2010/06/02 20,000 20,100 19,520 19,920 136
2010/06/01 20,100 20,110 19,700 20,000 47
2010/05/31 19,600 20,010 19,570 20,000 335
2010/05/28 19,510 19,600 19,510 19,600 289
2010/05/27 19,560 19,600 19,520 19,560 71
2010/05/26 19,600 19,600 19,570 19,600 113
2010/05/25 19,930 19,930 19,600 19,600 86
2010/05/24 20,000 20,000 19,600 19,870 54
2010/05/21 19,700 19,990 19,320 19,580 200
2010/05/20 20,020 20,200 20,020 20,200 138
2010/05/19 20,010 20,280 20,000 20,020 106
2010/05/18 20,210 20,310 20,000 20,300 95
2010/05/17 20,910 20,910 20,240 20,350 216
2010/05/14 21,170 21,170 20,860 20,910 48
2010/05/13 21,010 21,170 20,550 21,160 364
2010/05/12 21,000 21,170 21,000 21,170 146
2010/05/11 21,170 21,170 21,100 21,150 82
2010/05/10 21,170 21,500 21,170 21,170 50
2010/05/07 21,000 21,490 20,720 21,200 260
2010/05/06 21,980 21,980 21,500 21,580 160
2010/04/30 21,860 21,940 21,500 21,940 105
2010/04/28 21,320 21,890 21,300 21,890 71
2010/04/27 21,940 22,300 21,300 21,940 219
2010/04/26 21,840 21,960 21,010 21,890 258
2010/04/23 20,850 21,050 20,850 21,000 36
2010/04/22 20,900 21,110 20,810 20,850 70
2010/04/21 21,100 21,210 20,770 20,960 158
2010/04/20 21,800 21,850 21,150 21,210 107
2010/04/19 21,070 21,540 21,040 21,540 86
2010/04/16 21,550 22,030 21,500 21,790 168
2010/04/15 21,990 22,010 21,570 21,880 192
2010/04/14 21,710 21,980 21,030 21,900 173
2010/04/13 21,370 21,990 21,000 21,620 144
2010/04/12 20,970 21,240 20,910 20,910 207
2010/04/09 20,870 20,870 20,230 20,700 160
2010/04/08 20,730 20,730 20,100 20,440 159
2010/04/07 20,060 20,240 20,060 20,240 114
2010/04/06 20,010 20,250 20,010 20,040 78
2010/04/05 20,390 20,390 20,000 20,150 342
2010/04/02 20,200 20,200 20,000 20,120 62
2010/04/01 20,200 20,200 19,820 20,050 95
2010/03/31 20,110 20,510 20,050 20,200 204
2010/03/30 20,050 20,430 19,800 20,100 382
2010/03/29 20,800 20,950 20,100 20,550 237
2010/03/26 21,710 23,000 21,710 21,900 515
2010/03/25 22,850 23,300 22,630 23,200 288
2010/03/24 23,560 23,890 22,500 23,350 365
2010/03/23 21,990 24,000 21,470 23,560 627
2010/03/19 21,100 21,170 20,900 21,020 268
2010/03/18 21,120 21,140 21,000 21,040 263
2010/03/17 21,370 21,990 21,030 21,140 445
2010/03/16 22,000 22,400 21,250 21,870 394
2010/03/15 19,900 21,800 19,900 21,500 519
2010/03/12 19,900 19,900 19,850 19,900 140
2010/03/11 19,900 19,900 19,800 19,900 186
2010/03/10 19,900 19,900 19,820 19,900 252
2010/03/09 19,560 19,910 19,560 19,900 134
2010/03/08 19,400 19,790 19,400 19,530 159
2010/03/05 19,350 19,400 19,300 19,390 118
2010/03/04 19,400 19,400 19,370 19,400 202
2010/03/03 19,390 19,400 19,350 19,390 50
2010/03/02 19,390 19,400 19,320 19,390 55
2010/03/01 19,000 19,400 19,000 19,390 112
2010/02/26 19,120 19,320 19,120 19,320 75
2010/02/25 19,290 19,450 19,250 19,250 107
2010/02/24 19,440 19,450 19,290 19,290 11
2010/02/23 19,050 19,450 19,030 19,200 87
2010/02/22 19,200 19,450 19,200 19,450 83
2010/02/19 19,570 19,600 19,460 19,500 61
2010/02/18 19,590 19,600 19,560 19,560 26
2010/02/17 19,600 19,600 19,550 19,600 27
2010/02/16 19,580 19,600 19,560 19,600 34
2010/02/15 19,610 19,650 19,560 19,560 44
2010/02/12 19,460 19,800 19,460 19,650 46
2010/02/10 19,700 19,800 19,700 19,800 47
2010/02/09 19,800 19,800 19,800 19,800 19
2010/02/08 19,960 19,960 19,240 19,690 54
2010/02/05 19,200 19,570 19,200 19,570 149
2010/02/04 19,610 19,800 19,610 19,660 12
2010/02/03 19,890 19,980 19,890 19,950 11
2010/02/02 19,950 20,000 19,940 19,990 38
2010/02/01 19,940 19,950 19,610 19,950 50
2010/01/29 19,380 19,790 19,300 19,510 21
2010/01/28 19,800 19,800 19,400 19,780 41
2010/01/27 19,500 19,800 19,250 19,700 52
2010/01/26 19,400 19,600 19,400 19,600 8
2010/01/25 19,170 19,800 19,170 19,800 104
2010/01/22 19,800 19,990 19,700 19,970 22
2010/01/21 19,550 20,000 19,550 19,890 50
2010/01/20 19,970 19,970 19,500 19,960 43
2010/01/19 19,800 19,990 19,700 19,900 30
2010/01/18 19,840 20,000 19,800 20,000 165
2010/01/15 19,790 19,840 19,770 19,840 54
2010/01/14 19,830 19,830 19,320 19,760 33
2010/01/13 19,550 19,890 19,550 19,840 145
2010/01/12 19,880 19,880 19,500 19,500 32
2010/01/08 19,530 19,890 19,530 19,890 149
2010/01/07 19,500 19,570 19,110 19,130 146
2010/01/06 19,100 19,500 19,100 19,490 159
2010/01/05 19,300 19,400 19,100 19,100 25
2010/01/04 19,200 19,400 19,100 19,400 18

このページの先頭へ