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 |
---|---|---|---|---|---|
2014/12/30 | 382 | 383 | 380 | 381 | 8,500 |
2014/12/29 | 382 | 385 | 380 | 382 | 11,200 |
2014/12/26 | 375 | 378 | 372 | 378 | 6,300 |
2014/12/25 | 375 | 375 | 371 | 373 | 5,100 |
2014/12/24 | 370 | 375 | 370 | 372 | 13,200 |
2014/12/22 | 375 | 375 | 372 | 373 | 12,600 |
2014/12/19 | 375 | 375 | 372 | 374 | 6,700 |
2014/12/18 | 374 | 375 | 371 | 371 | 5,500 |
2014/12/17 | 372 | 374 | 371 | 374 | 10,100 |
2014/12/16 | 375 | 375 | 372 | 373 | 8,400 |
2014/12/15 | 378 | 380 | 375 | 375 | 7,300 |
2014/12/12 | 375 | 385 | 375 | 378 | 12,600 |
2014/12/11 | 373 | 378 | 370 | 375 | 7,700 |
2014/12/10 | 377 | 377 | 372 | 373 | 5,400 |
2014/12/09 | 379 | 384 | 377 | 378 | 9,500 |
2014/12/08 | 377 | 382 | 376 | 379 | 13,500 |
2014/12/05 | 372 | 377 | 371 | 374 | 8,300 |
2014/12/04 | 369 | 375 | 368 | 373 | 9,900 |
2014/12/03 | 375 | 375 | 369 | 372 | 8,400 |
2014/12/02 | 371 | 376 | 367 | 375 | 14,000 |
2014/12/01 | 372 | 374 | 370 | 371 | 3,700 |
2014/11/28 | 373 | 375 | 370 | 371 | 13,700 |
2014/11/27 | 370 | 375 | 370 | 374 | 7,400 |
2014/11/26 | 371 | 374 | 369 | 373 | 10,700 |
2014/11/25 | 374 | 374 | 370 | 372 | 11,800 |
2014/11/21 | 371 | 373 | 366 | 373 | 6,500 |
2014/11/20 | 374 | 375 | 372 | 372 | 9,800 |
2014/11/19 | 374 | 375 | 370 | 374 | 4,100 |
2014/11/18 | 375 | 377 | 367 | 370 | 12,300 |
2014/11/17 | 380 | 382 | 373 | 373 | 22,900 |
2014/11/14 | 368 | 381 | 367 | 381 | 41,100 |
2014/11/13 | 370 | 370 | 362 | 367 | 12,300 |
2014/11/12 | 363 | 367 | 362 | 363 | 6,300 |
2014/11/11 | 362 | 368 | 361 | 365 | 4,100 |
2014/11/10 | 359 | 365 | 359 | 359 | 12,000 |
2014/11/07 | 356 | 359 | 355 | 358 | 7,500 |
2014/11/06 | 354 | 357 | 354 | 355 | 8,300 |
2014/11/05 | 353 | 355 | 353 | 354 | 3,900 |
2014/11/04 | 353 | 357 | 351 | 354 | 13,300 |
2014/10/31 | 353 | 357 | 351 | 351 | 8,200 |
2014/10/30 | 354 | 355 | 350 | 351 | 5,600 |
2014/10/29 | 351 | 356 | 350 | 353 | 3,800 |
2014/10/28 | 353 | 355 | 350 | 350 | 6,500 |
2014/10/27 | 356 | 357 | 352 | 353 | 4,100 |
2014/10/24 | 355 | 360 | 353 | 357 | 11,600 |
2014/10/23 | 356 | 357 | 350 | 357 | 5,400 |
2014/10/22 | 358 | 358 | 350 | 356 | 7,200 |
2014/10/21 | 356 | 357 | 350 | 356 | 11,600 |
2014/10/20 | 355 | 355 | 350 | 353 | 6,500 |
2014/10/17 | 342 | 351 | 342 | 342 | 10,700 |
2014/10/16 | 355 | 356 | 341 | 342 | 20,200 |
2014/10/15 | 351 | 362 | 349 | 362 | 11,200 |
2014/10/14 | 346 | 350 | 345 | 349 | 14,000 |
2014/10/10 | 355 | 368 | 351 | 354 | 19,000 |
2014/10/09 | 368 | 371 | 353 | 360 | 21,200 |
2014/10/08 | 363 | 372 | 363 | 372 | 16,300 |
2014/10/07 | 368 | 385 | 365 | 378 | 37,600 |
2014/10/06 | 367 | 368 | 365 | 368 | 10,600 |
2014/10/03 | 369 | 369 | 364 | 368 | 9,300 |
2014/10/02 | 367 | 369 | 362 | 369 | 34,100 |
2014/10/01 | 370 | 376 | 367 | 369 | 17,000 |
2014/09/30 | 376 | 376 | 367 | 371 | 21,100 |
2014/09/29 | 378 | 380 | 370 | 377 | 21,100 |
2014/09/26 | 375 | 383 | 371 | 382 | 16,300 |
2014/09/25 | 388 | 389 | 381 | 388 | 35,200 |
2014/09/24 | 376 | 388 | 376 | 388 | 28,800 |
2014/09/22 | 376 | 382 | 375 | 382 | 20,700 |
2014/09/19 | 371 | 378 | 371 | 376 | 23,800 |
2014/09/18 | 371 | 373 | 368 | 371 | 15,700 |
2014/09/17 | 372 | 373 | 367 | 371 | 17,000 |
2014/09/16 | 364 | 367 | 364 | 366 | 9,700 |
2014/09/12 | 364 | 365 | 362 | 365 | 13,900 |
2014/09/11 | 365 | 366 | 364 | 364 | 10,000 |
2014/09/10 | 364 | 365 | 362 | 364 | 6,400 |
2014/09/09 | 364 | 366 | 363 | 364 | 19,500 |
2014/09/08 | 362 | 366 | 361 | 364 | 9,500 |
2014/09/05 | 364 | 366 | 361 | 361 | 11,200 |
2014/09/04 | 368 | 370 | 363 | 363 | 27,600 |
2014/09/03 | 364 | 366 | 363 | 365 | 15,900 |
2014/09/02 | 360 | 363 | 360 | 362 | 12,700 |
2014/09/01 | 359 | 360 | 358 | 360 | 7,600 |
2014/08/29 | 355 | 359 | 355 | 359 | 4,300 |
2014/08/28 | 357 | 360 | 354 | 357 | 6,100 |
2014/08/27 | 357 | 359 | 353 | 357 | 7,900 |
2014/08/26 | 362 | 362 | 351 | 357 | 23,800 |
2014/08/25 | 361 | 361 | 357 | 359 | 8,500 |
2014/08/22 | 360 | 360 | 356 | 356 | 9,100 |
2014/08/21 | 360 | 362 | 357 | 360 | 8,500 |
2014/08/20 | 359 | 361 | 357 | 360 | 15,600 |
2014/08/19 | 355 | 358 | 354 | 355 | 10,900 |
2014/08/18 | 352 | 354 | 351 | 353 | 8,200 |
2014/08/15 | 351 | 353 | 350 | 352 | 4,800 |
2014/08/14 | 354 | 354 | 351 | 351 | 4,400 |
2014/08/13 | 352 | 353 | 350 | 352 | 5,900 |
2014/08/12 | 352 | 353 | 349 | 353 | 11,000 |
2014/08/11 | 350 | 352 | 347 | 352 | 18,800 |
2014/08/08 | 347 | 349 | 340 | 344 | 22,000 |
2014/08/07 | 347 | 350 | 346 | 350 | 7,600 |
2014/08/06 | 350 | 350 | 347 | 347 | 7,600 |
2014/08/05 | 356 | 357 | 350 | 352 | 12,400 |
2014/08/04 | 355 | 355 | 351 | 352 | 8,400 |
2014/08/01 | 348 | 351 | 346 | 350 | 10,100 |
2014/07/31 | 358 | 359 | 349 | 351 | 19,700 |
2014/07/30 | 369 | 369 | 350 | 358 | 38,500 |
2014/07/29 | 360 | 369 | 355 | 369 | 56,000 |
2014/07/28 | 350 | 356 | 343 | 355 | 63,900 |
2014/07/25 | 339 | 340 | 337 | 340 | 4,200 |
2014/07/24 | 342 | 342 | 337 | 338 | 5,200 |
2014/07/23 | 340 | 342 | 339 | 342 | 2,000 |
2014/07/22 | 340 | 341 | 339 | 341 | 4,100 |
2014/07/18 | 341 | 341 | 337 | 340 | 8,600 |
2014/07/17 | 341 | 342 | 340 | 341 | 4,100 |
2014/07/16 | 339 | 342 | 338 | 339 | 6,000 |
2014/07/15 | 342 | 342 | 338 | 341 | 6,000 |
2014/07/14 | 340 | 341 | 339 | 340 | 1,800 |
2014/07/11 | 338 | 340 | 338 | 339 | 6,600 |
2014/07/10 | 342 | 343 | 337 | 339 | 13,400 |
2014/07/09 | 346 | 346 | 342 | 342 | 9,500 |
2014/07/08 | 347 | 347 | 344 | 347 | 15,500 |
2014/07/07 | 343 | 345 | 343 | 345 | 10,500 |
2014/07/04 | 343 | 343 | 339 | 342 | 10,700 |
2014/07/03 | 341 | 347 | 338 | 341 | 23,300 |
2014/07/02 | 338 | 342 | 337 | 341 | 20,000 |
2014/07/01 | 337 | 337 | 336 | 337 | 7,800 |
2014/06/30 | 335 | 338 | 334 | 336 | 4,200 |
2014/06/27 | 336 | 339 | 332 | 334 | 30,300 |
2014/06/26 | 336 | 336 | 335 | 335 | 8,000 |
2014/06/25 | 334 | 335 | 333 | 335 | 7,400 |
2014/06/24 | 333 | 334 | 331 | 333 | 14,800 |
2014/06/23 | 334 | 335 | 333 | 334 | 10,600 |
2014/06/20 | 331 | 334 | 331 | 332 | 23,100 |
2014/06/19 | 335 | 337 | 334 | 337 | 9,800 |
2014/06/18 | 335 | 336 | 332 | 333 | 15,700 |
2014/06/17 | 329 | 337 | 328 | 334 | 22,300 |
2014/06/16 | 326 | 329 | 325 | 327 | 17,100 |
2014/06/13 | 322 | 325 | 322 | 325 | 9,200 |
2014/06/12 | 322 | 323 | 321 | 323 | 3,400 |
2014/06/11 | 321 | 323 | 321 | 322 | 4,100 |
2014/06/10 | 323 | 323 | 320 | 321 | 7,500 |
2014/06/09 | 322 | 323 | 320 | 323 | 6,900 |
2014/06/06 | 320 | 324 | 320 | 322 | 5,800 |
2014/06/05 | 322 | 322 | 319 | 320 | 9,300 |
2014/06/04 | 322 | 324 | 319 | 322 | 8,200 |
2014/06/03 | 324 | 324 | 321 | 323 | 6,300 |
2014/06/02 | 320 | 326 | 320 | 324 | 16,300 |
2014/05/30 | 320 | 320 | 317 | 317 | 4,000 |
2014/05/29 | 316 | 320 | 313 | 320 | 20,500 |
2014/05/28 | 317 | 317 | 313 | 316 | 20,200 |
2014/05/27 | 317 | 320 | 316 | 317 | 7,100 |
2014/05/26 | 321 | 321 | 316 | 317 | 10,600 |
2014/05/23 | 320 | 320 | 319 | 320 | 2,800 |
2014/05/22 | 318 | 320 | 315 | 319 | 4,600 |
2014/05/21 | 315 | 317 | 315 | 317 | 1,600 |
2014/05/20 | 316 | 317 | 315 | 316 | 5,000 |
2014/05/19 | 322 | 323 | 317 | 318 | 4,000 |
2014/05/16 | 320 | 323 | 316 | 323 | 9,900 |
2014/05/15 | 323 | 323 | 316 | 323 | 7,500 |
2014/05/14 | 321 | 324 | 320 | 323 | 8,000 |
2014/05/13 | 318 | 320 | 318 | 320 | 6,400 |
2014/05/12 | 317 | 318 | 315 | 315 | 1,800 |
2014/05/09 | 313 | 317 | 312 | 316 | 4,500 |
2014/05/08 | 316 | 317 | 312 | 312 | 5,000 |
2014/05/07 | 316 | 317 | 315 | 315 | 4,400 |
2014/05/02 | 316 | 317 | 316 | 317 | 1,600 |
2014/05/01 | 316 | 318 | 315 | 316 | 5,700 |
2014/04/30 | 318 | 319 | 313 | 315 | 8,600 |
2014/04/28 | 323 | 323 | 310 | 319 | 16,300 |
2014/04/25 | 323 | 324 | 323 | 323 | 2,300 |
2014/04/24 | 323 | 325 | 321 | 324 | 3,500 |
2014/04/23 | 324 | 324 | 321 | 323 | 3,400 |
2014/04/22 | 322 | 323 | 322 | 322 | 2,000 |
2014/04/21 | 322 | 324 | 322 | 322 | 1,000 |
2014/04/18 | 321 | 324 | 321 | 322 | 2,500 |
2014/04/17 | 322 | 325 | 322 | 323 | 3,000 |
2014/04/16 | 320 | 323 | 319 | 323 | 5,400 |
2014/04/15 | 318 | 321 | 316 | 319 | 2,600 |
2014/04/14 | 318 | 321 | 317 | 318 | 2,400 |
2014/04/11 | 316 | 320 | 316 | 318 | 7,000 |
2014/04/10 | 321 | 324 | 321 | 321 | 5,100 |
2014/04/09 | 320 | 325 | 317 | 320 | 15,000 |
2014/04/08 | 321 | 325 | 319 | 323 | 7,500 |
2014/04/07 | 321 | 324 | 321 | 321 | 3,400 |
2014/04/04 | 324 | 327 | 320 | 327 | 10,400 |
2014/04/03 | 320 | 324 | 320 | 323 | 8,200 |
2014/04/02 | 314 | 319 | 314 | 318 | 13,000 |
2014/04/01 | 319 | 320 | 316 | 317 | 13,400 |
2014/03/31 | 324 | 324 | 319 | 320 | 16,300 |
2014/03/28 | 323 | 326 | 321 | 325 | 9,800 |
2014/03/27 | 329 | 329 | 322 | 325 | 25,400 |
2014/03/26 | 334 | 340 | 329 | 331 | 30,400 |
2014/03/25 | 329 | 335 | 327 | 332 | 23,000 |
2014/03/24 | 326 | 331 | 326 | 330 | 10,800 |
2014/03/20 | 333 | 336 | 326 | 329 | 14,300 |
2014/03/19 | 334 | 340 | 332 | 335 | 19,500 |
2014/03/18 | 336 | 336 | 333 | 333 | 3,600 |
2014/03/17 | 333 | 333 | 330 | 332 | 12,900 |
2014/03/14 | 335 | 336 | 331 | 333 | 31,000 |
2014/03/13 | 337 | 338 | 335 | 337 | 5,800 |
2014/03/12 | 338 | 338 | 335 | 335 | 9,300 |
2014/03/11 | 336 | 339 | 335 | 337 | 8,500 |
2014/03/10 | 334 | 337 | 334 | 335 | 10,900 |
2014/03/07 | 330 | 334 | 325 | 333 | 13,700 |
2014/03/06 | 331 | 332 | 327 | 329 | 14,500 |
2014/03/05 | 332 | 332 | 331 | 331 | 3,100 |
2014/03/04 | 326 | 331 | 325 | 331 | 4,200 |
2014/03/03 | 331 | 332 | 325 | 325 | 5,700 |
2014/02/28 | 329 | 332 | 325 | 327 | 4,800 |
2014/02/27 | 331 | 331 | 327 | 329 | 2,500 |
2014/02/26 | 330 | 332 | 327 | 330 | 7,100 |
2014/02/25 | 328 | 334 | 328 | 330 | 7,600 |
2014/02/24 | 326 | 327 | 323 | 326 | 9,200 |
2014/02/21 | 329 | 330 | 316 | 326 | 11,700 |
2014/02/20 | 328 | 329 | 324 | 329 | 2,600 |
2014/02/19 | 325 | 332 | 323 | 328 | 11,500 |
2014/02/18 | 323 | 326 | 321 | 326 | 8,100 |
2014/02/17 | 324 | 324 | 320 | 323 | 6,300 |
2014/02/14 | 324 | 329 | 315 | 315 | 16,900 |
2014/02/13 | 328 | 330 | 325 | 325 | 4,300 |
2014/02/12 | 330 | 330 | 325 | 328 | 8,800 |
2014/02/10 | 329 | 330 | 327 | 330 | 8,300 |
2014/02/07 | 328 | 328 | 306 | 326 | 36,100 |
2014/02/06 | 321 | 328 | 321 | 324 | 6,600 |
2014/02/05 | 316 | 330 | 312 | 328 | 51,200 |
2014/02/04 | 325 | 326 | 304 | 314 | 62,800 |
2014/02/03 | 333 | 333 | 330 | 331 | 20,600 |
2014/01/31 | 341 | 341 | 335 | 336 | 8,900 |
2014/01/30 | 339 | 342 | 335 | 338 | 9,900 |
2014/01/29 | 335 | 350 | 335 | 343 | 31,700 |
2014/01/28 | 331 | 336 | 330 | 333 | 16,800 |
2014/01/27 | 334 | 342 | 322 | 339 | 40,800 |
2014/01/24 | 341 | 348 | 340 | 344 | 16,800 |
2014/01/23 | 345 | 346 | 342 | 343 | 12,400 |
2014/01/22 | 345 | 348 | 345 | 347 | 7,900 |
2014/01/21 | 342 | 347 | 338 | 347 | 15,000 |
2014/01/20 | 343 | 344 | 340 | 341 | 12,200 |
2014/01/17 | 340 | 343 | 340 | 342 | 22,400 |
2014/01/16 | 345 | 347 | 342 | 344 | 38,500 |
2014/01/15 | 342 | 345 | 342 | 344 | 12,000 |
2014/01/14 | 341 | 343 | 338 | 340 | 21,600 |
2014/01/10 | 340 | 342 | 338 | 341 | 16,700 |
2014/01/09 | 338 | 339 | 337 | 338 | 14,400 |
2014/01/08 | 338 | 339 | 335 | 338 | 13,000 |
2014/01/07 | 339 | 341 | 336 | 337 | 13,000 |
2014/01/06 | 340 | 340 | 335 | 336 | 16,600 |