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
2011/12/30 23,500 23,500 23,000 23,300 19
2011/12/29 23,500 23,500 23,500 23,500 6
2011/12/28 23,000 23,200 23,000 23,000 18
2011/12/27 23,000 23,500 23,000 23,000 69
2011/12/26 22,850 23,400 22,850 23,000 26
2011/12/22 23,000 23,000 22,850 22,850 19
2011/12/21 22,820 22,990 22,810 22,990 22
2011/12/20 22,800 22,820 22,800 22,820 7
2011/12/19 22,780 22,790 22,710 22,710 6
2011/12/16 23,460 23,460 22,500 22,500 31
2011/12/15 23,440 23,440 23,110 23,110 10
2011/12/14 23,440 23,450 23,440 23,450 11
2011/12/13 23,080 23,380 23,080 23,380 18
2011/12/12 23,000 23,000 23,000 23,000 25
2011/12/09 22,990 22,990 22,800 22,990 11
2011/12/08 22,730 22,980 22,730 22,850 4
2011/12/07 22,900 22,990 22,730 22,740 15
2011/12/06 22,510 22,720 22,510 22,710 38
2011/12/05 23,100 23,100 23,010 23,010 2
2011/12/02 22,700 23,000 22,650 22,990 12
2011/12/01 22,700 22,980 22,650 22,700 23
2011/11/30 22,990 22,990 22,620 22,620 3
2011/11/29 23,000 23,000 22,500 22,900 32
2011/11/28 23,490 23,490 23,200 23,300 64
2011/11/25 23,220 23,460 22,450 23,460 109
2011/11/24 22,800 23,250 22,800 23,250 58
2011/11/22 22,900 23,270 22,110 22,770 42
2011/11/21 22,800 23,100 22,250 23,000 30
2011/11/18 22,300 22,800 22,300 22,800 45
2011/11/17 22,300 22,500 22,300 22,500 16
2011/11/16 22,250 22,800 22,250 22,290 58
2011/11/15 22,220 22,770 22,210 22,500 49
2011/11/14 22,710 22,720 22,710 22,720 7
2011/11/11 22,840 22,840 22,700 22,700 15
2011/11/10 22,990 22,990 22,840 22,840 3
2011/11/09 23,000 23,700 23,000 23,490 34
2011/11/08 22,700 23,200 22,510 23,200 76
2011/11/07 22,680 22,690 22,680 22,690 5
2011/11/04 22,680 22,680 22,680 22,680 3
2011/11/02 22,900 23,180 22,510 22,680 38
2011/11/01 23,170 23,170 22,410 23,040 29
2011/10/31 22,810 23,190 22,500 23,190 31
2011/10/28 23,000 23,240 22,810 22,810 19
2011/10/27 22,600 23,040 22,600 23,040 4
2011/10/26 23,090 23,090 22,800 22,800 4
2011/10/25 22,400 23,960 22,400 22,800 116
2011/10/24 22,450 22,600 22,100 22,120 44
2011/10/21 22,200 22,500 22,150 22,500 9
2011/10/20 22,460 22,580 22,450 22,450 11
2011/10/19 22,530 22,570 22,530 22,570 3
2011/10/18 22,660 22,680 22,660 22,670 18
2011/10/17 22,750 22,750 22,200 22,680 22
2011/10/14 22,310 22,750 22,300 22,750 20
2011/10/13 22,330 22,650 22,330 22,450 6
2011/10/12 22,110 22,520 22,110 22,520 17
2011/10/11 22,560 22,560 22,040 22,480 47
2011/10/07 22,610 23,000 22,510 22,510 27
2011/10/06 22,670 22,930 22,600 22,780 18
2011/10/05 22,790 22,800 22,670 22,670 12
2011/10/04 22,990 23,060 22,520 22,660 63
2011/10/03 22,500 22,890 22,500 22,850 28
2011/09/30 22,670 22,700 22,550 22,550 24
2011/09/29 22,360 22,530 22,300 22,520 34
2011/09/28 22,500 22,680 22,360 22,360 93
2011/09/27 23,010 23,390 23,010 23,200 100
2011/09/26 23,700 23,800 23,000 23,200 65
2011/09/22 23,700 23,990 23,200 23,200 53
2011/09/21 23,890 23,900 23,750 23,800 59
2011/09/20 23,700 23,820 23,700 23,820 16
2011/09/16 23,520 23,780 23,520 23,700 23
2011/09/15 23,500 23,730 23,250 23,700 15
2011/09/14 23,600 23,600 23,500 23,500 4
2011/09/13 23,600 23,780 23,310 23,780 16
2011/09/12 23,050 23,820 23,050 23,500 38
2011/09/09 23,480 23,750 22,800 23,420 87
2011/09/08 23,200 23,490 23,200 23,490 7
2011/09/07 23,410 23,630 23,100 23,200 56
2011/09/06 23,900 23,900 23,410 23,410 19
2011/09/05 24,090 24,090 23,400 23,400 33
2011/09/02 24,000 24,160 23,840 23,850 7
2011/09/01 23,820 24,000 23,820 24,000 8
2011/08/31 23,810 24,000 23,810 24,000 16
2011/08/30 23,990 24,000 23,700 24,000 42
2011/08/29 23,300 23,900 23,300 23,900 19
2011/08/26 23,500 23,500 23,400 23,400 18
2011/08/25 23,490 23,500 23,280 23,340 17
2011/08/24 23,200 23,620 23,200 23,200 23
2011/08/23 23,020 23,830 23,020 23,150 48
2011/08/22 23,370 23,700 23,300 23,300 36
2011/08/19 23,500 23,820 23,200 23,500 16
2011/08/18 23,910 23,910 23,700 23,850 80
2011/08/17 24,440 24,440 23,910 23,910 9
2011/08/16 24,610 24,610 23,960 24,000 40
2011/08/15 24,220 24,700 24,220 24,700 50
2011/08/12 23,680 24,200 23,680 24,200 39
2011/08/11 23,300 23,300 23,300 23,300 13
2011/08/10 23,350 23,730 23,300 23,490 27
2011/08/09 22,980 23,290 22,520 23,290 192
2011/08/08 23,840 23,840 23,300 23,300 114
2011/08/05 24,180 24,210 23,510 23,840 88
2011/08/04 23,640 25,000 23,640 24,210 89
2011/08/03 24,500 24,980 23,630 23,990 32
2011/08/02 24,250 24,830 24,250 24,830 8
2011/08/01 23,700 25,000 23,200 24,200 113
2011/07/29 23,750 24,770 23,700 23,800 90
2011/07/28 23,400 24,170 23,000 23,700 165
2011/07/27 24,550 24,800 24,150 24,400 115
2011/07/26 24,850 25,500 24,750 24,850 61
2011/07/25 24,990 25,000 24,830 24,850 26
2011/07/22 25,010 25,380 25,000 25,000 45
2011/07/21 25,460 25,460 24,950 25,000 40
2011/07/20 25,560 25,600 25,300 25,350 174
2011/07/19 25,240 25,650 25,240 25,650 124
2011/07/15 25,200 25,250 24,900 25,240 53
2011/07/14 24,990 25,200 24,800 25,200 96
2011/07/13 24,890 25,000 24,510 25,000 104
2011/07/12 24,500 24,890 24,010 24,890 178
2011/07/11 24,700 24,850 24,680 24,680 33
2011/07/08 24,800 24,800 24,450 24,650 56
2011/07/07 24,800 24,800 23,980 24,360 123
2011/07/06 24,500 24,800 24,500 24,700 87
2011/07/05 24,000 24,500 24,000 24,500 87
2011/07/04 23,690 23,900 22,700 23,900 299
2011/07/01 23,550 23,700 23,550 23,550 27
2011/06/30 23,500 23,510 23,300 23,510 35
2011/06/29 23,250 23,580 23,110 23,400 42
2011/06/28 23,440 23,550 22,850 23,000 58
2011/06/27 23,190 23,250 22,800 23,250 18
2011/06/24 23,240 23,240 22,700 22,910 42
2011/06/23 22,730 22,730 22,660 22,700 21
2011/06/22 22,670 22,920 22,670 22,880 10
2011/06/21 22,900 23,300 22,600 22,730 38
2011/06/20 23,190 23,190 22,730 22,900 28
2011/06/17 23,370 23,370 22,620 23,190 28
2011/06/16 22,630 22,650 22,590 22,590 23
2011/06/15 22,590 22,630 22,550 22,560 9
2011/06/14 22,320 23,350 22,170 23,000 63
2011/06/13 22,790 23,300 22,790 22,820 11
2011/06/10 23,230 23,400 23,230 23,400 19
2011/06/09 23,100 23,100 22,730 22,730 104
2011/06/08 22,620 23,130 22,620 23,130 7
2011/06/07 23,100 23,100 22,600 22,600 9
2011/06/06 23,000 23,100 23,000 23,100 36
2011/06/03 22,190 23,000 22,190 23,000 40
2011/06/02 22,000 22,010 21,750 22,010 34
2011/06/01 23,070 23,450 22,900 22,950 18
2011/05/31 23,000 23,700 23,000 23,200 24
2011/05/30 23,000 23,100 22,900 23,000 49
2011/05/27 22,410 23,000 22,060 23,000 23
2011/05/26 22,400 22,800 22,150 22,300 144
2011/05/25 21,940 22,540 21,900 22,040 58
2011/05/24 21,680 21,750 21,400 21,750 28
2011/05/23 21,380 21,900 21,350 21,350 76
2011/05/20 22,000 22,500 20,020 21,350 302
2011/05/19 21,500 21,700 21,000 21,700 113
2011/05/18 22,010 22,300 21,980 22,000 243
2011/05/17 22,000 22,200 22,000 22,000 58
2011/05/16 22,560 22,700 22,230 22,290 18
2011/05/13 22,900 22,950 22,230 22,230 38
2011/05/12 22,600 22,900 22,240 22,880 53
2011/05/11 22,770 22,900 22,700 22,700 16
2011/05/10 22,600 22,780 22,450 22,510 22
2011/05/09 22,350 22,700 22,340 22,500 10
2011/05/06 22,500 22,550 22,200 22,540 25
2011/05/02 22,120 22,480 22,000 22,200 32
2011/04/28 22,150 22,220 21,980 22,220 103
2011/04/27 22,010 22,200 21,950 22,150 61
2011/04/26 22,310 22,340 22,020 22,030 41
2011/04/25 22,280 22,390 22,000 22,070 46
2011/04/22 22,100 22,900 22,100 22,280 11
2011/04/21 22,050 22,350 22,050 22,350 48
2011/04/20 22,210 22,370 22,100 22,370 10
2011/04/19 22,120 22,820 22,120 22,240 32
2011/04/18 23,310 23,310 23,010 23,020 37
2011/04/15 22,550 23,460 21,640 23,000 71
2011/04/14 22,580 22,610 22,300 22,610 53
2011/04/13 22,350 22,690 22,220 22,250 55
2011/04/12 22,500 22,890 22,290 22,350 10
2011/04/11 22,220 23,000 22,010 22,890 43
2011/04/08 22,080 22,300 21,700 22,300 26
2011/04/07 21,450 22,340 21,210 22,340 32
2011/04/06 21,250 21,690 21,050 21,200 54
2011/04/05 22,640 22,640 21,240 21,250 41
2011/04/04 22,850 22,850 22,450 22,450 27
2011/04/01 22,800 22,900 22,650 22,650 48
2011/03/31 22,700 22,800 22,630 22,800 103
2011/03/30 22,710 22,970 22,600 22,700 35
2011/03/29 23,200 23,200 21,250 22,900 96
2011/03/28 25,220 25,840 24,000 24,000 280
2011/03/25 25,210 25,580 25,210 25,210 236
2011/03/24 25,240 25,240 25,000 25,100 106
2011/03/23 24,940 25,900 24,000 25,250 229
2011/03/22 25,000 25,970 25,000 25,440 163
2011/03/18 23,290 24,780 23,290 24,780 91
2011/03/17 22,530 23,490 21,000 23,240 204
2011/03/16 20,940 24,500 20,940 23,450 338
2011/03/15 22,240 22,250 17,500 21,000 679
2011/03/14 22,240 25,400 22,240 22,300 787
2011/03/11 26,710 28,300 26,550 27,240 168
2011/03/10 28,850 28,850 27,710 27,710 333
2011/03/09 29,300 29,300 28,860 28,880 112
2011/03/08 29,490 29,780 28,550 29,200 353
2011/03/07 30,050 30,050 29,620 29,990 245
2011/03/04 30,150 31,450 30,000 30,600 564
2011/03/03 30,800 30,800 29,260 30,000 701
2011/03/02 31,000 31,900 29,900 31,250 1,495
2011/03/01 27,950 32,900 27,950 32,900 3,248
2011/02/28 27,800 27,900 26,500 27,900 202
2011/02/25 28,900 28,900 27,300 27,400 518
2011/02/24 25,520 26,100 25,500 25,900 124
2011/02/23 26,240 26,460 25,690 25,700 148
2011/02/22 25,920 26,200 25,700 25,750 144
2011/02/21 26,000 26,100 25,900 26,100 211
2011/02/18 25,500 25,980 25,500 25,980 94
2011/02/17 25,160 25,650 25,160 25,550 96
2011/02/16 25,120 25,340 25,010 25,160 92
2011/02/15 25,600 26,000 25,050 25,410 218
2011/02/14 24,900 26,190 24,900 26,000 304
2011/02/10 24,620 24,620 24,200 24,400 44
2011/02/09 24,500 24,500 24,400 24,420 36
2011/02/08 24,500 24,650 24,400 24,450 63
2011/02/07 24,210 24,690 24,000 24,610 120
2011/02/04 24,770 24,770 24,200 24,250 57
2011/02/03 24,500 24,600 24,100 24,600 82
2011/02/02 23,990 24,540 23,990 24,300 71
2011/02/01 24,030 24,120 23,850 23,850 81
2011/01/31 24,200 24,850 24,000 24,000 225
2011/01/28 23,880 24,200 23,710 24,150 107
2011/01/27 23,800 24,000 23,700 23,800 43
2011/01/26 23,410 24,020 23,410 23,630 84
2011/01/25 23,450 23,590 23,200 23,460 46
2011/01/24 23,250 23,250 23,010 23,250 24
2011/01/21 23,500 23,500 23,200 23,250 89
2011/01/20 23,510 23,700 23,500 23,700 45
2011/01/19 23,610 23,740 23,540 23,540 36
2011/01/18 23,730 23,740 23,500 23,600 84
2011/01/17 24,000 24,100 23,730 23,730 54
2011/01/14 24,050 24,100 23,910 24,090 79
2011/01/13 23,440 24,000 23,160 23,900 272
2011/01/12 23,210 23,390 23,000 23,340 113
2011/01/11 23,100 23,200 22,950 23,200 74
2011/01/07 23,340 23,340 22,830 22,900 81
2011/01/06 22,700 23,500 22,700 23,340 249
2011/01/05 22,800 22,990 22,600 22,700 143
2011/01/04 22,500 22,800 22,150 22,800 176

このページの先頭へ