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
2013/12/30 336 337 331 336 27,300
2013/12/27 335 339 326 334 29,200
2013/12/26 325 331 321 328 39,700
2013/12/25 320 322 317 319 59,900
2013/12/24 319 327 317 317 34,500
2013/12/20 325 325 318 319 22,300
2013/12/19 322 330 319 322 65,800
2013/12/18 335 338 331 333 20,800
2013/12/17 340 343 337 340 23,700
2013/12/16 335 347 332 346 77,800
2013/12/13 340 363 333 339 179,300
2013/12/12 320 389 312 329 408,900
2013/12/11 327 329 320 323 32,500
2013/12/10 334 339 324 326 68,300
2013/12/09 331 358 324 326 160,200
2013/12/06 315 322 313 321 38,800
2013/12/05 315 323 312 313 78,800
2013/12/04 314 317 312 314 12,200
2013/12/03 314 315 313 314 13,800
2013/12/02 311 314 310 314 15,300
2013/11/29 313 313 310 311 13,600
2013/11/28 313 313 311 312 6,800
2013/11/27 312 314 312 312 3,400
2013/11/26 313 314 313 313 7,300
2013/11/25 313 314 312 313 5,300
2013/11/22 313 314 310 311 14,600
2013/11/21 314 314 312 314 6,300
2013/11/20 313 314 310 312 7,700
2013/11/19 315 315 312 313 19,900
2013/11/18 312 312 310 310 4,900
2013/11/15 308 312 307 309 16,900
2013/11/14 309 310 307 307 7,800
2013/11/13 309 310 307 309 5,000
2013/11/12 307 311 307 310 6,300
2013/11/11 307 310 306 307 18,700
2013/11/08 305 307 305 307 24,400
2013/11/07 309 310 306 307 9,100
2013/11/06 310 310 308 310 4,100
2013/11/05 307 311 307 310 5,100
2013/11/01 311 313 306 308 13,300
2013/10/31 313 313 310 312 3,400
2013/10/30 315 315 307 313 11,200
2013/10/29 313 315 313 315 6,200
2013/10/28 312 313 310 313 5,200
2013/10/25 312 312 308 309 11,300
2013/10/24 308 312 308 310 3,800
2013/10/23 309 312 309 309 10,000
2013/10/22 312 314 310 311 3,800
2013/10/21 309 314 307 311 10,400
2013/10/18 305 309 304 309 13,600
2013/10/17 306 307 306 306 10,200
2013/10/16 306 308 305 306 3,400
2013/10/15 309 310 303 306 14,900
2013/10/11 310 313 308 309 11,400
2013/10/10 310 310 305 308 6,100
2013/10/09 304 314 304 309 4,900
2013/10/08 303 310 301 310 8,700
2013/10/07 312 312 304 306 14,000
2013/10/04 310 313 309 311 4,700
2013/10/03 308 313 307 313 6,600
2013/10/02 311 315 310 314 5,100
2013/10/01 313 315 309 315 6,500
2013/09/30 313 315 310 313 12,000
2013/09/27 315 315 305 311 15,700
2013/09/26 312 320 300 308 21,600
2013/09/26 1 -> 100.00 分割
2013/09/25 32,100 32,600 31,250 31,900 503
2013/09/24 31,850 32,000 31,500 32,000 614
2013/09/20 31,800 32,000 31,750 31,850 212
2013/09/19 31,700 33,050 30,700 31,550 591
2013/09/18 31,700 31,700 31,500 31,650 94
2013/09/17 31,300 31,700 31,200 31,700 150
2013/09/13 31,250 31,350 31,100 31,250 67
2013/09/12 31,150 31,350 31,150 31,250 80
2013/09/11 31,400 31,400 31,100 31,100 114
2013/09/10 31,400 31,500 31,250 31,300 63
2013/09/09 31,500 31,600 30,900 31,200 185
2013/09/06 31,500 31,550 31,300 31,300 77
2013/09/05 31,450 31,500 31,300 31,500 51
2013/09/04 31,150 31,350 31,150 31,350 160
2013/09/03 31,200 31,300 31,150 31,300 49
2013/09/02 30,800 31,450 30,700 31,050 112
2013/08/30 30,900 31,400 30,900 30,950 84
2013/08/29 30,900 31,300 30,900 31,000 74
2013/08/28 31,150 31,250 31,000 31,000 173
2013/08/27 31,250 31,600 31,250 31,450 38
2013/08/26 31,250 31,800 31,150 31,750 70
2013/08/23 31,600 31,600 31,200 31,200 47
2013/08/22 31,500 31,650 31,100 31,200 34
2013/08/21 31,250 31,800 31,150 31,300 112
2013/08/20 31,700 31,750 31,300 31,500 78
2013/08/19 31,500 31,750 31,400 31,700 29
2013/08/16 31,400 31,500 31,050 31,500 40
2013/08/15 31,850 31,850 31,350 31,450 23
2013/08/14 31,150 31,700 31,150 31,600 37
2013/08/13 31,150 31,650 31,150 31,650 17
2013/08/12 32,000 32,000 31,150 31,250 159
2013/08/09 31,200 31,450 31,000 31,100 154
2013/08/08 31,250 31,650 31,250 31,350 43
2013/08/07 31,100 31,400 31,100 31,250 196
2013/08/06 31,200 31,350 31,150 31,200 83
2013/08/05 31,100 31,500 31,100 31,300 53
2013/08/02 31,150 31,150 30,900 31,100 56
2013/08/01 30,900 30,950 30,400 30,900 41
2013/07/31 30,500 31,350 30,500 30,550 31
2013/07/30 30,350 31,300 30,350 30,600 95
2013/07/29 31,250 31,250 30,150 30,600 207
2013/07/26 31,700 31,700 31,250 31,350 82
2013/07/25 32,000 32,000 31,500 31,700 74
2013/07/24 31,500 31,800 31,500 31,750 94
2013/07/23 31,550 31,900 31,400 31,750 44
2013/07/22 32,050 32,050 31,200 31,600 142
2013/07/19 32,000 32,000 31,500 31,650 215
2013/07/18 31,900 32,300 31,800 31,950 43
2013/07/17 31,900 31,900 31,750 31,900 100
2013/07/16 32,000 32,200 31,850 31,850 77
2013/07/12 31,950 32,250 31,800 31,950 69
2013/07/11 32,050 32,050 31,500 31,700 35
2013/07/10 31,650 32,050 31,500 31,950 86
2013/07/09 32,050 32,400 31,850 31,850 65
2013/07/08 32,500 32,500 31,900 31,900 159
2013/07/05 32,450 32,450 31,900 32,350 168
2013/07/04 32,550 32,550 31,500 32,500 230
2013/07/03 31,400 33,000 31,000 32,200 493
2013/07/02 31,400 31,500 31,050 31,450 51
2013/07/01 30,950 31,550 30,950 31,400 26
2013/06/28 29,700 31,500 29,700 30,500 133
2013/06/27 30,000 31,000 29,810 30,000 83
2013/06/26 30,500 30,550 29,500 29,620 100
2013/06/25 31,350 31,400 30,300 30,300 112
2013/06/24 30,650 31,200 30,550 30,650 46
2013/06/21 30,300 30,700 30,100 30,550 44
2013/06/20 30,300 30,600 30,300 30,400 40
2013/06/19 30,350 30,950 30,250 30,250 67
2013/06/18 29,870 30,600 29,800 30,600 77
2013/06/17 30,000 30,000 29,450 29,870 95
2013/06/14 29,900 30,000 29,100 29,550 194
2013/06/13 30,200 30,200 29,900 30,000 147
2013/06/12 29,570 30,800 29,570 30,250 153
2013/06/11 30,600 30,800 30,350 30,650 188
2013/06/10 29,060 30,700 29,060 30,700 165
2013/06/07 28,290 28,760 26,900 28,760 486
2013/06/06 30,650 31,300 28,400 29,500 388
2013/06/05 31,550 32,000 30,550 31,300 214
2013/06/04 32,250 32,500 30,200 31,550 191
2013/06/03 32,400 33,950 32,250 32,300 190
2013/05/31 33,700 34,300 32,900 33,800 141
2013/05/30 35,150 35,150 32,900 33,000 491
2013/05/29 33,900 35,300 33,800 35,100 456
2013/05/28 33,000 33,800 33,000 33,500 106
2013/05/27 33,400 33,400 32,300 32,800 132
2013/05/24 33,500 34,500 32,700 33,300 420
2013/05/23 34,800 35,500 32,000 32,600 608
2013/05/22 35,850 35,850 34,100 34,800 396
2013/05/21 36,400 36,800 35,600 35,950 268
2013/05/20 35,700 36,800 35,500 36,400 245
2013/05/17 34,050 35,650 33,850 35,150 247
2013/05/16 35,300 37,000 33,900 34,700 813
2013/05/15 38,000 38,000 33,000 33,900 967
2013/05/14 38,900 38,900 36,100 37,900 539
2013/05/13 39,650 41,500 39,600 39,600 452
2013/05/10 43,500 44,200 39,600 40,300 783
2013/05/09 43,000 45,350 40,500 42,900 1,647
2013/05/08 38,400 45,350 38,400 41,600 5,669
2013/05/07 37,300 38,800 36,900 38,350 733
2013/05/02 36,650 37,000 36,400 36,900 138
2013/05/01 38,000 38,000 36,200 37,050 820
2013/04/30 33,950 38,300 33,950 38,000 1,193
2013/04/26 34,450 34,450 33,900 34,100 103
2013/04/25 33,750 34,500 33,750 34,500 81
2013/04/24 33,900 34,200 33,600 33,750 94
2013/04/23 34,300 34,400 33,500 33,550 102
2013/04/22 34,800 34,900 34,000 34,000 92
2013/04/19 34,450 35,100 33,850 34,000 118
2013/04/18 34,150 34,550 34,000 34,550 105
2013/04/17 34,250 34,250 33,300 34,000 111
2013/04/16 33,300 34,500 33,050 34,400 150
2013/04/15 33,400 34,000 33,350 34,000 158
2013/04/12 33,400 34,800 33,350 33,350 143
2013/04/11 34,450 34,450 33,400 33,500 134
2013/04/10 33,400 34,800 33,400 33,500 171
2013/04/09 33,900 34,250 33,200 33,350 223
2013/04/08 31,750 33,600 31,650 33,100 276
2013/04/05 31,500 32,200 31,200 31,550 125
2013/04/04 31,350 32,000 30,800 31,550 86
2013/04/03 31,500 32,500 30,500 32,400 100
2013/04/02 31,000 32,100 30,000 31,500 189
2013/04/01 33,200 34,000 31,000 31,500 306
2013/03/29 34,000 34,950 33,150 33,150 304
2013/03/28 36,200 36,200 33,650 33,650 288
2013/03/27 35,550 36,800 35,100 35,750 204
2013/03/26 36,000 37,400 36,000 36,000 464
2013/03/25 37,500 37,800 36,950 37,400 261
2013/03/22 37,200 37,800 37,200 37,450 219
2013/03/21 37,600 38,000 37,300 37,700 144
2013/03/19 37,100 37,650 36,700 37,400 151
2013/03/18 38,000 38,000 36,800 37,100 150
2013/03/15 38,500 38,500 37,250 37,300 184
2013/03/14 36,650 37,400 36,300 37,400 250
2013/03/13 38,000 38,850 36,000 36,300 499
2013/03/12 39,800 39,800 38,000 38,200 481
2013/03/11 39,700 43,050 38,300 40,300 1,613
2013/03/08 35,000 36,450 34,150 36,200 370
2013/03/07 34,050 35,800 33,700 34,500 1,082
2013/03/06 33,500 40,250 33,500 37,550 2,288
2013/03/05 31,500 33,250 31,500 33,250 287
2013/03/04 31,000 31,500 31,000 31,500 106
2013/03/01 30,900 31,250 30,900 30,950 61
2013/02/28 30,700 31,200 30,700 30,900 54
2013/02/27 31,000 31,000 30,600 30,700 100
2013/02/26 30,700 30,800 30,550 30,800 28
2013/02/25 30,800 30,850 30,450 30,700 84
2013/02/22 30,400 30,700 30,350 30,700 76
2013/02/21 30,550 30,650 30,350 30,550 51
2013/02/20 30,000 30,700 30,000 30,550 19
2013/02/19 30,050 30,700 29,000 30,650 244
2013/02/18 30,750 30,750 30,600 30,600 15
2013/02/15 31,150 31,150 29,350 30,000 187
2013/02/14 30,350 31,200 30,300 31,000 87
2013/02/13 30,800 30,850 30,500 30,850 175
2013/02/12 31,000 31,000 30,300 30,900 84
2013/02/08 30,950 30,950 30,300 30,350 70
2013/02/07 30,950 30,950 30,150 30,950 223
2013/02/06 31,000 31,100 30,800 30,950 64
2013/02/05 31,100 31,100 30,900 30,900 72
2013/02/04 30,850 31,300 30,800 31,000 165
2013/02/01 31,100 31,100 30,650 30,750 57
2013/01/31 31,000 31,500 30,600 31,100 79
2013/01/30 30,650 31,450 30,000 30,450 212
2013/01/29 30,500 30,900 30,000 30,000 161
2013/01/28 30,300 30,500 30,200 30,450 94
2013/01/25 30,600 30,700 30,000 30,400 90
2013/01/24 31,400 31,400 29,950 30,700 113
2013/01/23 30,000 31,900 28,950 31,500 475
2013/01/22 28,640 29,900 28,640 29,900 237
2013/01/21 28,610 28,640 28,500 28,640 44
2013/01/18 28,060 28,560 28,060 28,500 39
2013/01/17 28,100 28,500 28,000 28,300 119
2013/01/16 28,850 28,990 28,050 28,100 115
2013/01/15 28,000 28,850 28,000 28,850 152
2013/01/11 27,950 28,000 27,820 27,830 70
2013/01/10 27,930 27,930 27,800 27,800 129
2013/01/09 27,320 27,850 27,320 27,830 89
2013/01/08 27,710 27,750 26,900 27,320 66
2013/01/07 27,750 27,850 27,500 27,700 134
2013/01/04 27,080 27,700 27,080 27,550 117

このページの先頭へ