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 |
---|---|---|---|---|---|
2015/12/30 | 386 | 388 | 386 | 387 | 1,100 |
2015/12/29 | 384 | 388 | 380 | 386 | 4,700 |
2015/12/28 | 377 | 389 | 377 | 384 | 10,400 |
2015/12/25 | 384 | 384 | 375 | 377 | 16,300 |
2015/12/24 | 385 | 386 | 379 | 385 | 12,800 |
2015/12/22 | 379 | 388 | 379 | 385 | 27,800 |
2015/12/21 | 387 | 388 | 379 | 384 | 35,500 |
2015/12/18 | 384 | 393 | 382 | 387 | 43,500 |
2015/12/17 | 386 | 386 | 380 | 384 | 26,800 |
2015/12/16 | 383 | 386 | 382 | 386 | 21,000 |
2015/12/15 | 386 | 387 | 382 | 382 | 6,500 |
2015/12/14 | 383 | 387 | 383 | 386 | 18,400 |
2015/12/11 | 386 | 386 | 383 | 384 | 20,500 |
2015/12/10 | 384 | 384 | 384 | 384 | 13,000 |
2015/12/09 | 385 | 385 | 384 | 384 | 8,100 |
2015/12/08 | 385 | 387 | 384 | 384 | 17,700 |
2015/12/07 | 385 | 385 | 383 | 385 | 5,000 |
2015/12/04 | 383 | 385 | 381 | 385 | 12,200 |
2015/12/03 | 383 | 385 | 383 | 384 | 7,500 |
2015/12/02 | 384 | 384 | 384 | 384 | 2,300 |
2015/12/01 | 382 | 385 | 382 | 384 | 8,600 |
2015/11/30 | 384 | 386 | 380 | 382 | 19,300 |
2015/11/27 | 384 | 385 | 382 | 385 | 3,500 |
2015/11/26 | 384 | 385 | 383 | 385 | 3,900 |
2015/11/25 | 385 | 385 | 382 | 384 | 2,500 |
2015/11/24 | 385 | 385 | 382 | 382 | 3,600 |
2015/11/20 | 380 | 385 | 380 | 385 | 2,100 |
2015/11/19 | 384 | 386 | 383 | 385 | 8,800 |
2015/11/18 | 385 | 386 | 381 | 384 | 6,800 |
2015/11/17 | 385 | 386 | 385 | 385 | 2,500 |
2015/11/16 | 384 | 386 | 384 | 385 | 5,800 |
2015/11/13 | 385 | 387 | 383 | 385 | 7,300 |
2015/11/12 | 386 | 388 | 386 | 386 | 4,500 |
2015/11/11 | 385 | 386 | 384 | 384 | 3,000 |
2015/11/10 | 385 | 386 | 383 | 386 | 1,200 |
2015/11/09 | 386 | 386 | 382 | 386 | 9,000 |
2015/11/06 | 380 | 386 | 380 | 386 | 8,400 |
2015/11/05 | 383 | 384 | 377 | 384 | 900 |
2015/11/04 | 386 | 386 | 370 | 380 | 8,600 |
2015/11/02 | 380 | 385 | 380 | 384 | 4,100 |
2015/10/30 | 384 | 384 | 383 | 384 | 900 |
2015/10/29 | 381 | 381 | 380 | 381 | 3,400 |
2015/10/28 | 375 | 385 | 375 | 380 | 5,500 |
2015/10/27 | 376 | 382 | 376 | 376 | 3,600 |
2015/10/26 | 379 | 379 | 376 | 378 | 4,000 |
2015/10/23 | 375 | 378 | 375 | 376 | 1,300 |
2015/10/22 | 372 | 374 | 372 | 374 | 1,900 |
2015/10/21 | 375 | 377 | 370 | 374 | 7,100 |
2015/10/20 | 375 | 376 | 374 | 375 | 600 |
2015/10/19 | 376 | 376 | 376 | 376 | 400 |
2015/10/16 | 374 | 378 | 374 | 376 | 2,800 |
2015/10/15 | 373 | 377 | 373 | 374 | 6,200 |
2015/10/14 | 377 | 378 | 374 | 375 | 3,400 |
2015/10/13 | 375 | 376 | 375 | 376 | 2,200 |
2015/10/09 | 373 | 379 | 373 | 375 | 5,000 |
2015/10/08 | 383 | 383 | 380 | 380 | 1,300 |
2015/10/07 | 384 | 384 | 376 | 383 | 6,900 |
2015/10/06 | 373 | 380 | 373 | 378 | 4,300 |
2015/10/05 | 364 | 383 | 363 | 373 | 5,600 |
2015/10/02 | 369 | 375 | 364 | 370 | 4,400 |
2015/10/01 | 365 | 367 | 362 | 366 | 5,400 |
2015/09/30 | 367 | 370 | 365 | 365 | 9,900 |
2015/09/29 | 384 | 384 | 369 | 372 | 28,100 |
2015/09/28 | 381 | 384 | 381 | 384 | 2,000 |
2015/09/25 | 382 | 394 | 382 | 386 | 6,000 |
2015/09/24 | 381 | 385 | 379 | 383 | 4,000 |
2015/09/18 | 379 | 381 | 378 | 381 | 2,000 |
2015/09/17 | 379 | 380 | 377 | 380 | 2,900 |
2015/09/16 | 380 | 381 | 376 | 379 | 6,200 |
2015/09/15 | 384 | 384 | 378 | 382 | 3,100 |
2015/09/14 | 380 | 383 | 380 | 382 | 2,000 |
2015/09/11 | 385 | 385 | 380 | 383 | 3,300 |
2015/09/10 | 378 | 384 | 376 | 382 | 3,700 |
2015/09/09 | 373 | 380 | 373 | 379 | 5,000 |
2015/09/08 | 369 | 374 | 369 | 373 | 2,000 |
2015/09/07 | 355 | 374 | 355 | 371 | 5,600 |
2015/09/04 | 381 | 381 | 370 | 371 | 4,900 |
2015/09/03 | 382 | 384 | 378 | 382 | 4,500 |
2015/09/02 | 379 | 389 | 373 | 382 | 7,600 |
2015/09/01 | 390 | 391 | 381 | 382 | 5,100 |
2015/08/31 | 394 | 397 | 386 | 390 | 9,100 |
2015/08/28 | 395 | 396 | 388 | 391 | 7,400 |
2015/08/27 | 390 | 394 | 388 | 393 | 5,800 |
2015/08/26 | 373 | 383 | 373 | 383 | 5,400 |
2015/08/25 | 341 | 377 | 341 | 368 | 21,600 |
2015/08/24 | 390 | 392 | 360 | 365 | 43,200 |
2015/08/21 | 396 | 398 | 396 | 397 | 12,100 |
2015/08/20 | 400 | 402 | 399 | 400 | 9,600 |
2015/08/19 | 404 | 404 | 402 | 402 | 13,200 |
2015/08/18 | 403 | 405 | 399 | 404 | 6,200 |
2015/08/17 | 402 | 402 | 399 | 399 | 9,700 |
2015/08/14 | 404 | 405 | 399 | 401 | 6,000 |
2015/08/13 | 398 | 405 | 396 | 404 | 8,800 |
2015/08/12 | 400 | 404 | 394 | 398 | 30,900 |
2015/08/11 | 401 | 409 | 396 | 407 | 16,900 |
2015/08/10 | 403 | 404 | 399 | 402 | 17,100 |
2015/08/07 | 411 | 411 | 402 | 404 | 18,400 |
2015/08/06 | 415 | 415 | 403 | 409 | 17,100 |
2015/08/05 | 409 | 415 | 407 | 415 | 6,600 |
2015/08/04 | 410 | 411 | 408 | 408 | 5,200 |
2015/08/03 | 412 | 412 | 406 | 410 | 4,800 |
2015/07/31 | 410 | 410 | 407 | 410 | 7,400 |
2015/07/30 | 410 | 412 | 405 | 408 | 6,900 |
2015/07/29 | 408 | 410 | 406 | 409 | 3,400 |
2015/07/28 | 407 | 413 | 407 | 408 | 5,100 |
2015/07/27 | 416 | 419 | 410 | 413 | 8,200 |
2015/07/24 | 420 | 420 | 415 | 418 | 5,200 |
2015/07/23 | 416 | 420 | 415 | 420 | 7,500 |
2015/07/22 | 419 | 420 | 410 | 413 | 25,300 |
2015/07/21 | 414 | 421 | 414 | 419 | 33,400 |
2015/07/17 | 412 | 412 | 407 | 411 | 7,500 |
2015/07/16 | 406 | 413 | 406 | 412 | 5,500 |
2015/07/15 | 413 | 415 | 401 | 410 | 9,200 |
2015/07/14 | 408 | 415 | 408 | 412 | 7,600 |
2015/07/13 | 403 | 405 | 400 | 404 | 5,500 |
2015/07/10 | 396 | 403 | 379 | 396 | 60,800 |
2015/07/09 | 401 | 404 | 390 | 404 | 31,600 |
2015/07/08 | 417 | 418 | 408 | 408 | 9,200 |
2015/07/07 | 416 | 423 | 413 | 418 | 4,100 |
2015/07/06 | 415 | 424 | 411 | 411 | 26,000 |
2015/07/03 | 412 | 412 | 410 | 412 | 12,900 |
2015/07/02 | 415 | 419 | 413 | 416 | 21,400 |
2015/07/01 | 413 | 420 | 412 | 419 | 21,300 |
2015/06/30 | 407 | 410 | 405 | 405 | 11,000 |
2015/06/29 | 410 | 410 | 404 | 405 | 10,600 |
2015/06/26 | 413 | 415 | 410 | 412 | 4,500 |
2015/06/25 | 415 | 415 | 411 | 414 | 1,800 |
2015/06/24 | 414 | 415 | 407 | 415 | 12,600 |
2015/06/23 | 406 | 415 | 406 | 414 | 18,500 |
2015/06/22 | 404 | 405 | 404 | 405 | 2,000 |
2015/06/19 | 407 | 409 | 401 | 404 | 10,600 |
2015/06/18 | 408 | 408 | 401 | 407 | 5,700 |
2015/06/17 | 409 | 409 | 403 | 404 | 5,500 |
2015/06/16 | 408 | 409 | 404 | 404 | 6,100 |
2015/06/15 | 408 | 408 | 406 | 408 | 6,500 |
2015/06/12 | 407 | 407 | 405 | 405 | 1,600 |
2015/06/11 | 407 | 408 | 404 | 407 | 3,700 |
2015/06/10 | 407 | 409 | 405 | 407 | 5,400 |
2015/06/09 | 405 | 409 | 404 | 407 | 9,900 |
2015/06/08 | 406 | 409 | 404 | 404 | 3,900 |
2015/06/05 | 401 | 410 | 401 | 403 | 5,700 |
2015/06/04 | 407 | 409 | 403 | 403 | 7,900 |
2015/06/03 | 403 | 408 | 403 | 407 | 2,800 |
2015/06/02 | 404 | 409 | 398 | 400 | 8,700 |
2015/06/01 | 407 | 410 | 403 | 405 | 6,600 |
2015/05/29 | 405 | 409 | 403 | 408 | 5,500 |
2015/05/28 | 402 | 410 | 400 | 403 | 5,600 |
2015/05/27 | 402 | 409 | 400 | 400 | 6,500 |
2015/05/26 | 405 | 409 | 405 | 406 | 4,400 |
2015/05/25 | 403 | 405 | 397 | 405 | 10,000 |
2015/05/22 | 396 | 402 | 396 | 399 | 3,200 |
2015/05/21 | 403 | 403 | 390 | 398 | 9,600 |
2015/05/20 | 410 | 410 | 404 | 404 | 13,400 |
2015/05/19 | 404 | 410 | 403 | 409 | 17,400 |
2015/05/18 | 400 | 405 | 397 | 405 | 21,800 |
2015/05/15 | 387 | 399 | 387 | 399 | 18,300 |
2015/05/14 | 388 | 392 | 388 | 391 | 7,900 |
2015/05/13 | 390 | 393 | 390 | 391 | 5,300 |
2015/05/12 | 389 | 393 | 389 | 393 | 6,500 |
2015/05/11 | 393 | 395 | 391 | 391 | 4,000 |
2015/05/08 | 389 | 392 | 388 | 392 | 7,600 |
2015/05/07 | 391 | 392 | 389 | 389 | 9,800 |
2015/05/01 | 391 | 392 | 390 | 391 | 7,500 |
2015/04/30 | 390 | 397 | 390 | 392 | 21,400 |
2015/04/28 | 399 | 401 | 397 | 399 | 3,400 |
2015/04/27 | 397 | 400 | 395 | 397 | 5,500 |
2015/04/24 | 398 | 398 | 395 | 395 | 4,300 |
2015/04/23 | 395 | 399 | 395 | 398 | 5,800 |
2015/04/22 | 391 | 397 | 390 | 397 | 12,100 |
2015/04/21 | 394 | 398 | 390 | 390 | 11,200 |
2015/04/20 | 392 | 394 | 392 | 392 | 5,700 |
2015/04/17 | 393 | 396 | 393 | 396 | 5,400 |
2015/04/16 | 396 | 398 | 393 | 394 | 6,400 |
2015/04/15 | 394 | 396 | 390 | 394 | 4,500 |
2015/04/14 | 393 | 398 | 393 | 396 | 3,400 |
2015/04/13 | 392 | 399 | 390 | 399 | 10,700 |
2015/04/10 | 391 | 392 | 386 | 387 | 16,400 |
2015/04/09 | 391 | 392 | 389 | 391 | 4,500 |
2015/04/08 | 391 | 394 | 389 | 392 | 6,900 |
2015/04/07 | 389 | 392 | 389 | 390 | 6,500 |
2015/04/06 | 392 | 392 | 386 | 391 | 12,100 |
2015/04/03 | 392 | 396 | 388 | 393 | 11,200 |
2015/04/02 | 392 | 394 | 390 | 394 | 4,100 |
2015/04/01 | 396 | 400 | 382 | 391 | 20,700 |
2015/03/31 | 394 | 399 | 393 | 399 | 9,500 |
2015/03/30 | 398 | 398 | 392 | 394 | 14,000 |
2015/03/27 | 405 | 413 | 393 | 398 | 16,800 |
2015/03/26 | 418 | 418 | 411 | 413 | 21,800 |
2015/03/25 | 424 | 425 | 418 | 418 | 26,200 |
2015/03/24 | 426 | 426 | 421 | 423 | 12,800 |
2015/03/23 | 420 | 429 | 419 | 428 | 40,500 |
2015/03/20 | 415 | 419 | 414 | 419 | 10,800 |
2015/03/19 | 415 | 415 | 413 | 414 | 7,800 |
2015/03/18 | 417 | 419 | 414 | 417 | 6,900 |
2015/03/17 | 416 | 418 | 415 | 417 | 8,300 |
2015/03/16 | 409 | 416 | 408 | 416 | 17,900 |
2015/03/13 | 413 | 413 | 410 | 412 | 10,900 |
2015/03/12 | 410 | 413 | 410 | 413 | 8,800 |
2015/03/11 | 410 | 413 | 409 | 412 | 21,300 |
2015/03/10 | 412 | 412 | 408 | 409 | 10,100 |
2015/03/09 | 405 | 414 | 405 | 412 | 16,200 |
2015/03/06 | 410 | 417 | 399 | 405 | 71,600 |
2015/03/05 | 406 | 411 | 405 | 408 | 11,400 |
2015/03/04 | 403 | 411 | 402 | 407 | 11,900 |
2015/03/03 | 405 | 407 | 402 | 403 | 15,400 |
2015/03/02 | 401 | 409 | 401 | 408 | 32,800 |
2015/02/27 | 401 | 407 | 398 | 401 | 19,400 |
2015/02/26 | 405 | 407 | 398 | 402 | 11,000 |
2015/02/25 | 409 | 409 | 403 | 405 | 11,900 |
2015/02/24 | 405 | 407 | 402 | 407 | 11,400 |
2015/02/23 | 399 | 403 | 398 | 402 | 31,700 |
2015/02/20 | 397 | 398 | 395 | 398 | 5,600 |
2015/02/19 | 398 | 398 | 395 | 396 | 3,800 |
2015/02/18 | 396 | 398 | 396 | 396 | 7,500 |
2015/02/17 | 396 | 397 | 393 | 397 | 7,800 |
2015/02/16 | 397 | 397 | 392 | 395 | 7,100 |
2015/02/13 | 397 | 397 | 392 | 392 | 11,900 |
2015/02/12 | 393 | 398 | 393 | 394 | 8,000 |
2015/02/10 | 390 | 394 | 387 | 393 | 7,900 |
2015/02/09 | 388 | 389 | 386 | 387 | 4,500 |
2015/02/06 | 385 | 387 | 384 | 386 | 4,000 |
2015/02/05 | 386 | 388 | 380 | 385 | 9,300 |
2015/02/04 | 387 | 390 | 386 | 388 | 4,200 |
2015/02/03 | 387 | 391 | 386 | 388 | 5,500 |
2015/02/02 | 390 | 390 | 385 | 387 | 6,800 |
2015/01/30 | 393 | 395 | 388 | 392 | 5,000 |
2015/01/29 | 395 | 396 | 393 | 393 | 6,800 |
2015/01/28 | 393 | 396 | 389 | 395 | 6,000 |
2015/01/27 | 395 | 396 | 391 | 393 | 3,000 |
2015/01/26 | 390 | 395 | 390 | 395 | 3,100 |
2015/01/23 | 398 | 398 | 394 | 395 | 3,000 |
2015/01/22 | 403 | 404 | 394 | 398 | 11,800 |
2015/01/21 | 386 | 401 | 384 | 401 | 40,500 |
2015/01/20 | 388 | 390 | 385 | 389 | 5,400 |
2015/01/19 | 382 | 386 | 381 | 385 | 7,200 |
2015/01/16 | 387 | 387 | 381 | 383 | 9,800 |
2015/01/15 | 390 | 390 | 383 | 387 | 6,100 |
2015/01/14 | 390 | 394 | 380 | 390 | 45,500 |
2015/01/13 | 391 | 391 | 387 | 390 | 10,300 |
2015/01/09 | 388 | 390 | 385 | 386 | 13,300 |
2015/01/08 | 386 | 387 | 386 | 387 | 7,000 |
2015/01/07 | 387 | 388 | 384 | 385 | 10,400 |
2015/01/06 | 386 | 392 | 385 | 387 | 10,800 |
2015/01/05 | 384 | 393 | 383 | 386 | 25,500 |