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 |
---|---|---|---|---|---|
2016/12/30 | 371 | 375 | 371 | 374 | 3,100 |
2016/12/29 | 374 | 374 | 372 | 372 | 2,300 |
2016/12/28 | 375 | 376 | 372 | 375 | 6,000 |
2016/12/27 | 376 | 376 | 371 | 373 | 7,100 |
2016/12/26 | 374 | 376 | 373 | 374 | 4,400 |
2016/12/22 | 374 | 378 | 371 | 371 | 4,500 |
2016/12/21 | 374 | 374 | 371 | 374 | 6,600 |
2016/12/20 | 372 | 376 | 372 | 374 | 3,200 |
2016/12/19 | 373 | 376 | 371 | 375 | 5,300 |
2016/12/16 | 373 | 373 | 370 | 373 | 9,300 |
2016/12/15 | 372 | 372 | 369 | 372 | 1,800 |
2016/12/14 | 367 | 373 | 367 | 372 | 4,200 |
2016/12/13 | 373 | 373 | 369 | 369 | 8,000 |
2016/12/12 | 371 | 375 | 370 | 373 | 3,500 |
2016/12/09 | 368 | 371 | 368 | 370 | 7,800 |
2016/12/08 | 367 | 372 | 365 | 365 | 19,200 |
2016/12/07 | 367 | 368 | 366 | 368 | 9,900 |
2016/12/06 | 367 | 367 | 365 | 365 | 3,700 |
2016/12/05 | 363 | 367 | 363 | 365 | 2,000 |
2016/12/02 | 363 | 366 | 363 | 363 | 5,000 |
2016/12/01 | 362 | 365 | 361 | 363 | 7,800 |
2016/11/30 | 362 | 362 | 362 | 362 | 100 |
2016/11/29 | 360 | 362 | 360 | 360 | 4,600 |
2016/11/28 | 363 | 364 | 361 | 361 | 2,500 |
2016/11/25 | 363 | 363 | 360 | 362 | 5,600 |
2016/11/24 | 360 | 362 | 359 | 360 | 7,100 |
2016/11/22 | 360 | 363 | 358 | 360 | 5,800 |
2016/11/21 | 362 | 362 | 356 | 359 | 8,200 |
2016/11/18 | 361 | 361 | 359 | 360 | 1,200 |
2016/11/17 | 360 | 361 | 357 | 361 | 3,500 |
2016/11/16 | 357 | 361 | 357 | 358 | 6,800 |
2016/11/15 | 362 | 362 | 355 | 359 | 4,000 |
2016/11/14 | 360 | 364 | 354 | 361 | 4,500 |
2016/11/11 | 360 | 365 | 359 | 363 | 5,300 |
2016/11/10 | 360 | 368 | 355 | 368 | 11,400 |
2016/11/09 | 355 | 360 | 351 | 352 | 5,200 |
2016/11/08 | 360 | 363 | 355 | 355 | 5,500 |
2016/11/07 | 360 | 366 | 360 | 361 | 2,700 |
2016/11/04 | 360 | 361 | 357 | 360 | 3,000 |
2016/11/02 | 364 | 365 | 361 | 361 | 1,000 |
2016/11/01 | 365 | 365 | 361 | 363 | 2,100 |
2016/10/31 | 361 | 367 | 360 | 366 | 5,200 |
2016/10/28 | 362 | 365 | 360 | 365 | 1,600 |
2016/10/27 | 360 | 362 | 355 | 360 | 8,100 |
2016/10/26 | 358 | 362 | 358 | 358 | 2,300 |
2016/10/25 | 363 | 363 | 360 | 360 | 1,200 |
2016/10/24 | 360 | 365 | 356 | 356 | 5,300 |
2016/10/21 | 360 | 360 | 359 | 360 | 1,400 |
2016/10/20 | 362 | 364 | 360 | 360 | 2,000 |
2016/10/19 | 365 | 365 | 362 | 362 | 300 |
2016/10/18 | 362 | 365 | 362 | 365 | 400 |
2016/10/17 | 366 | 366 | 361 | 362 | 1,100 |
2016/10/14 | 358 | 363 | 358 | 359 | 900 |
2016/10/13 | 361 | 361 | 360 | 360 | 800 |
2016/10/12 | 365 | 365 | 359 | 359 | 1,200 |
2016/10/11 | 364 | 368 | 361 | 366 | 4,700 |
2016/10/07 | 357 | 360 | 356 | 360 | 2,000 |
2016/10/06 | 355 | 358 | 355 | 357 | 600 |
2016/10/05 | 356 | 357 | 355 | 355 | 3,200 |
2016/10/04 | 359 | 359 | 356 | 356 | 2,300 |
2016/10/03 | 355 | 358 | 355 | 357 | 2,800 |
2016/09/30 | 361 | 362 | 355 | 358 | 2,100 |
2016/09/29 | 359 | 363 | 359 | 362 | 2,400 |
2016/09/28 | 359 | 367 | 353 | 360 | 4,500 |
2016/09/27 | 367 | 369 | 365 | 368 | 1,500 |
2016/09/26 | 369 | 369 | 365 | 369 | 1,600 |
2016/09/23 | 368 | 369 | 368 | 369 | 1,000 |
2016/09/21 | 367 | 368 | 367 | 368 | 800 |
2016/09/20 | 365 | 367 | 365 | 367 | 1,100 |
2016/09/16 | 361 | 366 | 361 | 366 | 400 |
2016/09/15 | 364 | 366 | 362 | 362 | 2,300 |
2016/09/14 | 364 | 369 | 364 | 364 | 1,100 |
2016/09/13 | 364 | 369 | 364 | 369 | 400 |
2016/09/12 | 364 | 369 | 364 | 368 | 1,500 |
2016/09/09 | 368 | 368 | 364 | 364 | 2,600 |
2016/09/08 | 369 | 369 | 365 | 368 | 500 |
2016/09/07 | 363 | 368 | 363 | 368 | 2,300 |
2016/09/06 | 360 | 366 | 360 | 366 | 3,200 |
2016/09/05 | 361 | 368 | 358 | 365 | 2,600 |
2016/09/02 | 365 | 366 | 358 | 360 | 7,600 |
2016/09/01 | 366 | 366 | 365 | 365 | 500 |
2016/08/31 | 369 | 369 | 366 | 369 | 700 |
2016/08/30 | 371 | 371 | 366 | 366 | 400 |
2016/08/29 | 370 | 370 | 370 | 370 | 400 |
2016/08/26 | 363 | 367 | 362 | 364 | 1,000 |
2016/08/25 | 369 | 370 | 365 | 365 | 1,800 |
2016/08/24 | 370 | 370 | 370 | 370 | 300 |
2016/08/23 | 368 | 370 | 367 | 367 | 700 |
2016/08/22 | 365 | 370 | 365 | 370 | 400 |
2016/08/19 | 368 | 370 | 365 | 370 | 600 |
2016/08/18 | 369 | 369 | 365 | 365 | 400 |
2016/08/17 | 365 | 370 | 365 | 367 | 1,600 |
2016/08/16 | 371 | 371 | 367 | 371 | 500 |
2016/08/15 | 366 | 374 | 366 | 371 | 1,400 |
2016/08/12 | 366 | 369 | 366 | 369 | 600 |
2016/08/10 | 373 | 374 | 367 | 367 | 1,600 |
2016/08/09 | 372 | 372 | 370 | 371 | 1,000 |
2016/08/08 | 374 | 375 | 371 | 372 | 900 |
2016/08/05 | 372 | 372 | 369 | 371 | 500 |
2016/08/04 | 372 | 372 | 372 | 372 | 1,400 |
2016/08/03 | 368 | 373 | 364 | 364 | 2,700 |
2016/08/02 | 373 | 376 | 371 | 371 | 2,000 |
2016/08/01 | 371 | 373 | 366 | 373 | 1,800 |
2016/07/29 | 371 | 372 | 371 | 371 | 600 |
2016/07/28 | 375 | 375 | 372 | 373 | 500 |
2016/07/27 | 373 | 375 | 371 | 375 | 1,600 |
2016/07/26 | 374 | 374 | 371 | 373 | 1,400 |
2016/07/25 | 375 | 375 | 371 | 374 | 1,900 |
2016/07/22 | 374 | 374 | 371 | 373 | 2,100 |
2016/07/21 | 372 | 374 | 369 | 374 | 5,900 |
2016/07/20 | 374 | 374 | 373 | 373 | 2,400 |
2016/07/19 | 376 | 377 | 374 | 374 | 1,500 |
2016/07/15 | 376 | 376 | 369 | 376 | 4,800 |
2016/07/14 | 370 | 380 | 369 | 376 | 15,400 |
2016/07/13 | 365 | 369 | 362 | 369 | 9,200 |
2016/07/12 | 355 | 361 | 348 | 361 | 25,200 |
2016/07/11 | 360 | 360 | 349 | 351 | 24,500 |
2016/07/08 | 357 | 359 | 354 | 359 | 8,600 |
2016/07/07 | 360 | 360 | 357 | 357 | 5,100 |
2016/07/06 | 364 | 368 | 355 | 360 | 34,800 |
2016/07/05 | 366 | 372 | 366 | 368 | 3,400 |
2016/07/04 | 353 | 378 | 349 | 374 | 85,600 |
2016/07/01 | 352 | 353 | 345 | 353 | 30,900 |
2016/06/30 | 352 | 352 | 345 | 352 | 22,500 |
2016/06/29 | 350 | 352 | 350 | 351 | 1,500 |
2016/06/28 | 351 | 351 | 348 | 350 | 700 |
2016/06/27 | 349 | 352 | 349 | 351 | 15,700 |
2016/06/24 | 352 | 352 | 340 | 345 | 11,300 |
2016/06/23 | 352 | 352 | 350 | 352 | 1,100 |
2016/06/22 | 350 | 352 | 350 | 352 | 1,600 |
2016/06/21 | 349 | 351 | 346 | 350 | 2,200 |
2016/06/20 | 347 | 352 | 347 | 348 | 4,300 |
2016/06/17 | 349 | 350 | 348 | 350 | 3,600 |
2016/06/16 | 353 | 353 | 345 | 346 | 5,300 |
2016/06/15 | 352 | 354 | 349 | 352 | 3,400 |
2016/06/14 | 356 | 356 | 351 | 352 | 7,900 |
2016/06/13 | 357 | 358 | 353 | 356 | 3,200 |
2016/06/10 | 359 | 359 | 357 | 357 | 2,200 |
2016/06/09 | 357 | 359 | 355 | 359 | 3,100 |
2016/06/08 | 360 | 360 | 356 | 357 | 700 |
2016/06/07 | 358 | 360 | 356 | 360 | 1,800 |
2016/06/06 | 352 | 360 | 352 | 358 | 4,200 |
2016/06/03 | 360 | 362 | 360 | 362 | 900 |
2016/06/02 | 360 | 361 | 360 | 360 | 700 |
2016/06/01 | 359 | 360 | 359 | 360 | 2,100 |
2016/05/31 | 362 | 362 | 351 | 356 | 5,100 |
2016/05/30 | 360 | 363 | 360 | 362 | 2,200 |
2016/05/27 | 360 | 360 | 359 | 360 | 400 |
2016/05/26 | 365 | 365 | 360 | 360 | 700 |
2016/05/25 | 363 | 364 | 361 | 361 | 1,600 |
2016/05/24 | 355 | 359 | 355 | 359 | 6,700 |
2016/05/23 | 361 | 361 | 360 | 360 | 3,600 |
2016/05/20 | 364 | 364 | 364 | 364 | 100 |
2016/05/19 | 364 | 364 | 364 | 364 | 100 |
2016/05/18 | 365 | 365 | 362 | 362 | 1,300 |
2016/05/17 | 365 | 366 | 358 | 365 | 3,300 |
2016/05/16 | 363 | 366 | 360 | 365 | 4,300 |
2016/05/13 | 365 | 366 | 365 | 366 | 600 |
2016/05/12 | 365 | 365 | 362 | 365 | 700 |
2016/05/11 | 365 | 365 | 365 | 365 | 900 |
2016/05/10 | 364 | 366 | 363 | 366 | 3,100 |
2016/05/09 | 366 | 367 | 366 | 367 | 1,300 |
2016/05/06 | 361 | 366 | 361 | 366 | 1,600 |
2016/05/02 | 362 | 366 | 362 | 366 | 2,000 |
2016/04/28 | 368 | 370 | 365 | 367 | 4,600 |
2016/04/27 | 366 | 369 | 365 | 368 | 3,200 |
2016/04/26 | 369 | 369 | 365 | 366 | 5,700 |
2016/04/25 | 372 | 372 | 366 | 369 | 2,400 |
2016/04/22 | 368 | 369 | 365 | 365 | 900 |
2016/04/21 | 365 | 370 | 362 | 368 | 6,100 |
2016/04/20 | 366 | 366 | 361 | 365 | 2,700 |
2016/04/19 | 358 | 367 | 358 | 366 | 3,700 |
2016/04/18 | 361 | 362 | 360 | 361 | 1,100 |
2016/04/15 | 365 | 366 | 360 | 360 | 2,400 |
2016/04/14 | 364 | 365 | 362 | 365 | 2,400 |
2016/04/13 | 360 | 366 | 359 | 364 | 4,400 |
2016/04/12 | 350 | 355 | 350 | 355 | 2,300 |
2016/04/11 | 343 | 348 | 343 | 348 | 2,400 |
2016/04/08 | 344 | 347 | 341 | 341 | 4,500 |
2016/04/07 | 347 | 347 | 342 | 344 | 1,600 |
2016/04/06 | 340 | 344 | 340 | 344 | 4,900 |
2016/04/05 | 351 | 351 | 341 | 342 | 4,100 |
2016/04/04 | 352 | 366 | 351 | 352 | 4,700 |
2016/04/01 | 361 | 365 | 353 | 355 | 5,600 |
2016/03/31 | 364 | 364 | 361 | 361 | 800 |
2016/03/30 | 360 | 374 | 357 | 368 | 3,000 |
2016/03/29 | 360 | 371 | 345 | 358 | 13,500 |
2016/03/28 | 372 | 374 | 365 | 370 | 8,000 |
2016/03/25 | 374 | 375 | 370 | 372 | 3,900 |
2016/03/24 | 378 | 379 | 373 | 373 | 1,100 |
2016/03/23 | 374 | 380 | 371 | 378 | 3,200 |
2016/03/22 | 373 | 377 | 373 | 377 | 2,200 |
2016/03/18 | 380 | 380 | 360 | 374 | 13,600 |
2016/03/17 | 388 | 391 | 381 | 382 | 2,700 |
2016/03/16 | 379 | 390 | 375 | 388 | 13,400 |
2016/03/15 | 375 | 380 | 375 | 379 | 3,800 |
2016/03/14 | 380 | 380 | 375 | 378 | 3,200 |
2016/03/11 | 380 | 380 | 378 | 379 | 900 |
2016/03/10 | 376 | 380 | 376 | 380 | 1,500 |
2016/03/09 | 371 | 376 | 371 | 376 | 3,600 |
2016/03/08 | 371 | 372 | 368 | 370 | 1,400 |
2016/03/07 | 366 | 371 | 366 | 371 | 2,900 |
2016/03/04 | 361 | 366 | 361 | 366 | 400 |
2016/03/03 | 364 | 366 | 361 | 366 | 1,900 |
2016/03/02 | 359 | 365 | 359 | 364 | 3,700 |
2016/03/01 | 357 | 361 | 357 | 361 | 1,400 |
2016/02/29 | 359 | 361 | 357 | 361 | 1,000 |
2016/02/26 | 357 | 363 | 355 | 359 | 2,100 |
2016/02/25 | 358 | 367 | 355 | 359 | 2,000 |
2016/02/24 | 354 | 358 | 354 | 355 | 1,800 |
2016/02/23 | 359 | 359 | 355 | 355 | 1,100 |
2016/02/22 | 354 | 364 | 354 | 364 | 1,600 |
2016/02/19 | 358 | 358 | 356 | 356 | 1,800 |
2016/02/18 | 353 | 360 | 353 | 360 | 5,100 |
2016/02/17 | 351 | 359 | 351 | 352 | 5,200 |
2016/02/16 | 357 | 358 | 354 | 357 | 2,400 |
2016/02/15 | 354 | 355 | 350 | 350 | 3,500 |
2016/02/12 | 340 | 348 | 333 | 341 | 11,500 |
2016/02/10 | 366 | 366 | 355 | 358 | 8,100 |
2016/02/09 | 372 | 375 | 363 | 366 | 7,900 |
2016/02/08 | 370 | 375 | 364 | 373 | 3,100 |
2016/02/05 | 380 | 380 | 365 | 374 | 3,000 |
2016/02/04 | 370 | 378 | 370 | 373 | 2,700 |
2016/02/03 | 380 | 381 | 368 | 373 | 6,100 |
2016/02/02 | 381 | 386 | 380 | 380 | 1,300 |
2016/02/01 | 384 | 388 | 381 | 383 | 6,100 |
2016/01/29 | 372 | 387 | 372 | 387 | 4,000 |
2016/01/28 | 371 | 375 | 364 | 375 | 7,200 |
2016/01/27 | 372 | 380 | 371 | 371 | 6,100 |
2016/01/26 | 371 | 376 | 371 | 372 | 700 |
2016/01/25 | 378 | 378 | 369 | 373 | 7,700 |
2016/01/22 | 359 | 369 | 350 | 367 | 9,600 |
2016/01/21 | 360 | 366 | 351 | 351 | 6,100 |
2016/01/20 | 378 | 378 | 362 | 362 | 6,900 |
2016/01/19 | 379 | 379 | 372 | 378 | 5,100 |
2016/01/18 | 367 | 392 | 361 | 374 | 16,200 |
2016/01/15 | 376 | 380 | 374 | 374 | 2,700 |
2016/01/14 | 376 | 376 | 375 | 376 | 3,900 |
2016/01/13 | 373 | 383 | 373 | 383 | 5,500 |
2016/01/12 | 378 | 380 | 373 | 373 | 4,600 |
2016/01/08 | 385 | 385 | 376 | 381 | 10,000 |
2016/01/07 | 387 | 387 | 383 | 385 | 1,000 |
2016/01/06 | 389 | 389 | 384 | 384 | 4,600 |
2016/01/05 | 388 | 390 | 384 | 388 | 5,300 |
2016/01/04 | 388 | 389 | 386 | 389 | 2,400 |