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 |
---|---|---|---|---|---|
2018/12/28 | 360 | 364 | 359 | 362 | 2,500 |
2018/12/27 | 350 | 356 | 349 | 355 | 5,900 |
2018/12/26 | 338 | 349 | 338 | 342 | 112,100 |
2018/12/25 | 357 | 357 | 334 | 334 | 20,800 |
2018/12/21 | 370 | 371 | 362 | 365 | 18,000 |
2018/12/20 | 376 | 376 | 371 | 371 | 6,700 |
2018/12/19 | 374 | 377 | 373 | 376 | 2,000 |
2018/12/18 | 375 | 377 | 375 | 377 | 2,400 |
2018/12/17 | 377 | 380 | 374 | 375 | 6,600 |
2018/12/14 | 380 | 380 | 376 | 376 | 4,700 |
2018/12/13 | 377 | 381 | 377 | 381 | 6,700 |
2018/12/12 | 376 | 378 | 375 | 376 | 4,000 |
2018/12/11 | 382 | 382 | 374 | 375 | 7,600 |
2018/12/10 | 380 | 381 | 377 | 379 | 12,400 |
2018/12/07 | 385 | 385 | 381 | 382 | 5,200 |
2018/12/06 | 387 | 389 | 382 | 382 | 10,300 |
2018/12/05 | 385 | 390 | 385 | 389 | 3,900 |
2018/12/04 | 389 | 392 | 388 | 388 | 1,500 |
2018/12/03 | 391 | 391 | 387 | 390 | 7,100 |
2018/11/30 | 389 | 390 | 387 | 390 | 3,500 |
2018/11/29 | 389 | 391 | 386 | 387 | 4,900 |
2018/11/28 | 390 | 392 | 389 | 389 | 1,800 |
2018/11/27 | 396 | 396 | 387 | 390 | 5,500 |
2018/11/26 | 388 | 398 | 386 | 396 | 12,400 |
2018/11/22 | 389 | 391 | 388 | 391 | 6,200 |
2018/11/21 | 386 | 389 | 385 | 388 | 7,200 |
2018/11/20 | 390 | 393 | 388 | 389 | 2,200 |
2018/11/19 | 395 | 395 | 387 | 391 | 4,500 |
2018/11/16 | 394 | 397 | 388 | 395 | 8,800 |
2018/11/15 | 399 | 399 | 380 | 390 | 20,500 |
2018/11/14 | 398 | 399 | 394 | 399 | 17,400 |
2018/11/13 | 390 | 398 | 390 | 398 | 6,200 |
2018/11/12 | 392 | 403 | 392 | 401 | 40,600 |
2018/11/09 | 392 | 395 | 387 | 392 | 9,200 |
2018/11/08 | 387 | 392 | 385 | 388 | 7,600 |
2018/11/07 | 385 | 387 | 385 | 387 | 1,100 |
2018/11/06 | 381 | 392 | 379 | 385 | 17,700 |
2018/11/05 | 390 | 393 | 390 | 392 | 7,900 |
2018/11/02 | 381 | 395 | 378 | 394 | 14,500 |
2018/11/01 | 379 | 384 | 379 | 382 | 1,600 |
2018/10/31 | 377 | 384 | 377 | 384 | 5,700 |
2018/10/30 | 368 | 377 | 361 | 377 | 81,100 |
2018/10/29 | 385 | 385 | 373 | 373 | 34,500 |
2018/10/26 | 399 | 399 | 383 | 387 | 28,100 |
2018/10/25 | 407 | 408 | 395 | 398 | 26,500 |
2018/10/24 | 399 | 410 | 396 | 410 | 125,500 |
2018/10/23 | 387 | 396 | 387 | 395 | 47,900 |
2018/10/22 | 385 | 387 | 384 | 387 | 4,900 |
2018/10/19 | 385 | 386 | 384 | 386 | 4,800 |
2018/10/18 | 385 | 387 | 384 | 387 | 4,000 |
2018/10/17 | 386 | 386 | 383 | 386 | 5,900 |
2018/10/16 | 384 | 384 | 382 | 384 | 4,600 |
2018/10/15 | 386 | 386 | 384 | 384 | 3,300 |
2018/10/12 | 385 | 386 | 382 | 385 | 15,100 |
2018/10/11 | 386 | 392 | 384 | 385 | 26,700 |
2018/10/10 | 389 | 390 | 389 | 390 | 4,700 |
2018/10/09 | 390 | 390 | 387 | 387 | 7,000 |
2018/10/05 | 390 | 391 | 389 | 391 | 5,700 |
2018/10/04 | 390 | 393 | 390 | 393 | 8,200 |
2018/10/03 | 391 | 392 | 390 | 390 | 4,700 |
2018/10/02 | 390 | 392 | 390 | 391 | 9,300 |
2018/10/01 | 393 | 393 | 391 | 391 | 4,400 |
2018/09/28 | 392 | 393 | 391 | 391 | 9,400 |
2018/09/27 | 392 | 394 | 392 | 393 | 3,500 |
2018/09/26 | 395 | 395 | 386 | 392 | 21,700 |
2018/09/25 | 401 | 401 | 399 | 399 | 6,700 |
2018/09/21 | 399 | 400 | 398 | 400 | 13,300 |
2018/09/20 | 399 | 401 | 399 | 399 | 6,300 |
2018/09/19 | 399 | 399 | 397 | 399 | 4,800 |
2018/09/18 | 400 | 400 | 396 | 396 | 10,100 |
2018/09/14 | 400 | 400 | 397 | 400 | 800 |
2018/09/13 | 395 | 400 | 395 | 397 | 2,000 |
2018/09/12 | 398 | 400 | 395 | 399 | 10,500 |
2018/09/11 | 395 | 398 | 395 | 398 | 2,400 |
2018/09/10 | 393 | 396 | 393 | 394 | 4,400 |
2018/09/07 | 396 | 396 | 394 | 395 | 3,800 |
2018/09/06 | 398 | 398 | 397 | 397 | 800 |
2018/09/05 | 398 | 399 | 397 | 399 | 1,100 |
2018/09/04 | 398 | 398 | 397 | 398 | 2,100 |
2018/09/03 | 399 | 401 | 397 | 398 | 7,300 |
2018/08/31 | 397 | 398 | 397 | 398 | 3,500 |
2018/08/30 | 400 | 400 | 398 | 398 | 2,100 |
2018/08/29 | 399 | 401 | 397 | 401 | 4,400 |
2018/08/28 | 398 | 399 | 396 | 399 | 4,700 |
2018/08/27 | 399 | 399 | 397 | 398 | 1,300 |
2018/08/24 | 399 | 399 | 395 | 396 | 4,500 |
2018/08/23 | 395 | 397 | 395 | 397 | 4,100 |
2018/08/22 | 399 | 399 | 395 | 397 | 3,200 |
2018/08/21 | 396 | 399 | 396 | 399 | 1,700 |
2018/08/20 | 399 | 399 | 394 | 396 | 3,200 |
2018/08/17 | 398 | 399 | 396 | 396 | 2,100 |
2018/08/16 | 396 | 399 | 396 | 396 | 3,300 |
2018/08/15 | 398 | 399 | 396 | 399 | 1,300 |
2018/08/14 | 394 | 399 | 394 | 398 | 3,100 |
2018/08/13 | 395 | 396 | 391 | 394 | 5,700 |
2018/08/10 | 399 | 399 | 390 | 395 | 18,000 |
2018/08/09 | 403 | 403 | 399 | 402 | 11,700 |
2018/08/08 | 401 | 405 | 400 | 400 | 13,200 |
2018/08/07 | 400 | 400 | 397 | 399 | 3,000 |
2018/08/06 | 399 | 399 | 396 | 399 | 2,300 |
2018/08/03 | 396 | 398 | 394 | 395 | 7,000 |
2018/08/02 | 405 | 405 | 385 | 395 | 51,700 |
2018/08/01 | 400 | 405 | 398 | 403 | 4,500 |
2018/07/31 | 409 | 409 | 395 | 399 | 13,200 |
2018/07/30 | 405 | 409 | 404 | 406 | 12,100 |
2018/07/27 | 401 | 410 | 401 | 410 | 53,100 |
2018/07/26 | 400 | 401 | 398 | 401 | 7,700 |
2018/07/25 | 398 | 400 | 397 | 400 | 9,900 |
2018/07/24 | 394 | 396 | 393 | 396 | 8,400 |
2018/07/23 | 392 | 392 | 390 | 391 | 3,800 |
2018/07/20 | 387 | 392 | 387 | 389 | 6,200 |
2018/07/19 | 390 | 392 | 387 | 387 | 7,700 |
2018/07/18 | 394 | 394 | 389 | 390 | 6,700 |
2018/07/17 | 390 | 397 | 390 | 391 | 8,400 |
2018/07/13 | 389 | 391 | 388 | 390 | 65,500 |
2018/07/12 | 392 | 392 | 388 | 389 | 2,100 |
2018/07/11 | 393 | 393 | 387 | 389 | 9,800 |
2018/07/10 | 390 | 393 | 390 | 393 | 7,300 |
2018/07/09 | 389 | 392 | 387 | 391 | 9,000 |
2018/07/06 | 389 | 392 | 388 | 389 | 3,900 |
2018/07/05 | 393 | 393 | 389 | 389 | 5,300 |
2018/07/04 | 391 | 392 | 390 | 392 | 3,300 |
2018/07/03 | 393 | 393 | 390 | 390 | 4,900 |
2018/07/02 | 395 | 396 | 392 | 394 | 8,500 |
2018/06/29 | 394 | 394 | 392 | 394 | 6,200 |
2018/06/28 | 392 | 396 | 392 | 394 | 4,700 |
2018/06/27 | 394 | 394 | 393 | 393 | 700 |
2018/06/26 | 392 | 395 | 392 | 395 | 1,800 |
2018/06/25 | 395 | 395 | 391 | 394 | 5,100 |
2018/06/22 | 393 | 398 | 390 | 395 | 15,400 |
2018/06/21 | 398 | 398 | 393 | 396 | 1,800 |
2018/06/20 | 394 | 400 | 394 | 397 | 4,600 |
2018/06/19 | 396 | 399 | 393 | 393 | 8,400 |
2018/06/18 | 397 | 400 | 396 | 398 | 2,700 |
2018/06/15 | 397 | 399 | 397 | 397 | 1,500 |
2018/06/14 | 400 | 401 | 397 | 398 | 6,500 |
2018/06/13 | 398 | 400 | 398 | 400 | 2,300 |
2018/06/12 | 396 | 399 | 396 | 398 | 2,000 |
2018/06/11 | 398 | 399 | 390 | 398 | 12,900 |
2018/06/08 | 398 | 398 | 398 | 398 | 600 |
2018/06/07 | 396 | 399 | 396 | 399 | 6,300 |
2018/06/06 | 399 | 401 | 398 | 398 | 2,900 |
2018/06/05 | 398 | 402 | 398 | 399 | 1,200 |
2018/06/04 | 400 | 405 | 395 | 399 | 11,500 |
2018/06/01 | 397 | 397 | 396 | 396 | 700 |
2018/05/31 | 397 | 398 | 394 | 397 | 2,600 |
2018/05/30 | 396 | 398 | 392 | 398 | 6,600 |
2018/05/29 | 398 | 398 | 396 | 397 | 3,000 |
2018/05/28 | 399 | 400 | 399 | 399 | 1,000 |
2018/05/25 | 399 | 402 | 398 | 402 | 8,400 |
2018/05/24 | 401 | 401 | 396 | 398 | 10,300 |
2018/05/23 | 402 | 404 | 400 | 400 | 3,600 |
2018/05/22 | 401 | 403 | 401 | 402 | 3,100 |
2018/05/21 | 403 | 403 | 401 | 403 | 5,700 |
2018/05/18 | 400 | 402 | 399 | 402 | 2,500 |
2018/05/17 | 400 | 401 | 398 | 400 | 2,300 |
2018/05/16 | 403 | 403 | 397 | 399 | 10,700 |
2018/05/15 | 402 | 406 | 400 | 405 | 14,700 |
2018/05/14 | 398 | 405 | 394 | 404 | 28,900 |
2018/05/11 | 398 | 399 | 395 | 396 | 2,300 |
2018/05/10 | 396 | 398 | 396 | 398 | 1,600 |
2018/05/09 | 398 | 398 | 395 | 396 | 2,200 |
2018/05/08 | 393 | 400 | 390 | 398 | 18,000 |
2018/05/07 | 397 | 397 | 390 | 392 | 17,200 |
2018/05/02 | 392 | 397 | 392 | 397 | 6,900 |
2018/05/01 | 400 | 400 | 388 | 388 | 29,300 |
2018/04/27 | 399 | 400 | 399 | 400 | 3,400 |
2018/04/26 | 398 | 400 | 398 | 400 | 4,000 |
2018/04/25 | 399 | 400 | 398 | 398 | 6,200 |
2018/04/24 | 399 | 400 | 399 | 399 | 3,200 |
2018/04/23 | 401 | 401 | 399 | 400 | 3,400 |
2018/04/20 | 401 | 402 | 401 | 402 | 800 |
2018/04/19 | 399 | 402 | 399 | 402 | 2,200 |
2018/04/18 | 402 | 403 | 399 | 402 | 4,400 |
2018/04/17 | 401 | 403 | 400 | 400 | 4,300 |
2018/04/16 | 399 | 403 | 399 | 400 | 5,900 |
2018/04/13 | 402 | 403 | 400 | 401 | 1,200 |
2018/04/12 | 401 | 402 | 400 | 402 | 600 |
2018/04/11 | 400 | 402 | 398 | 400 | 3,000 |
2018/04/10 | 402 | 402 | 400 | 400 | 1,400 |
2018/04/09 | 402 | 402 | 400 | 400 | 800 |
2018/04/06 | 400 | 402 | 398 | 402 | 6,700 |
2018/04/05 | 398 | 401 | 398 | 399 | 2,500 |
2018/04/04 | 397 | 401 | 397 | 398 | 3,300 |
2018/04/03 | 397 | 399 | 397 | 398 | 2,500 |
2018/04/02 | 401 | 402 | 398 | 398 | 7,200 |
2018/03/30 | 402 | 403 | 399 | 401 | 5,500 |
2018/03/29 | 398 | 402 | 398 | 402 | 4,800 |
2018/03/28 | 398 | 400 | 396 | 399 | 8,000 |
2018/03/27 | 404 | 407 | 404 | 406 | 7,900 |
2018/03/26 | 401 | 408 | 401 | 408 | 11,500 |
2018/03/23 | 402 | 408 | 400 | 404 | 6,400 |
2018/03/22 | 406 | 412 | 405 | 409 | 14,800 |
2018/03/20 | 403 | 409 | 403 | 409 | 8,600 |
2018/03/19 | 410 | 410 | 404 | 405 | 13,400 |
2018/03/16 | 408 | 409 | 405 | 408 | 11,200 |
2018/03/15 | 406 | 408 | 404 | 408 | 2,700 |
2018/03/14 | 405 | 408 | 404 | 407 | 3,300 |
2018/03/13 | 405 | 408 | 405 | 407 | 5,400 |
2018/03/12 | 408 | 408 | 404 | 405 | 7,900 |
2018/03/09 | 404 | 406 | 403 | 403 | 5,600 |
2018/03/08 | 402 | 406 | 402 | 402 | 3,300 |
2018/03/07 | 405 | 407 | 401 | 404 | 5,000 |
2018/03/06 | 406 | 406 | 404 | 405 | 5,000 |
2018/03/05 | 404 | 404 | 401 | 403 | 3,600 |
2018/03/02 | 403 | 404 | 401 | 404 | 7,900 |
2018/03/01 | 402 | 406 | 402 | 406 | 12,200 |
2018/02/28 | 399 | 402 | 399 | 402 | 7,100 |
2018/02/27 | 402 | 402 | 398 | 399 | 10,200 |
2018/02/26 | 402 | 402 | 401 | 402 | 8,500 |
2018/02/23 | 404 | 404 | 402 | 402 | 11,300 |
2018/02/22 | 405 | 405 | 400 | 402 | 5,400 |
2018/02/21 | 405 | 406 | 401 | 403 | 2,500 |
2018/02/20 | 407 | 407 | 400 | 406 | 10,100 |
2018/02/19 | 403 | 407 | 400 | 407 | 5,400 |
2018/02/16 | 395 | 403 | 395 | 401 | 57,600 |
2018/02/15 | 396 | 396 | 395 | 396 | 3,800 |
2018/02/14 | 396 | 400 | 393 | 394 | 5,400 |
2018/02/13 | 400 | 402 | 394 | 402 | 10,900 |
2018/02/09 | 396 | 400 | 394 | 399 | 7,300 |
2018/02/08 | 404 | 404 | 399 | 404 | 6,100 |
2018/02/07 | 405 | 409 | 400 | 406 | 22,600 |
2018/02/06 | 401 | 401 | 390 | 398 | 46,600 |
2018/02/05 | 405 | 407 | 404 | 407 | 13,600 |
2018/02/02 | 411 | 412 | 407 | 408 | 7,800 |
2018/02/01 | 409 | 411 | 407 | 410 | 18,900 |
2018/01/31 | 409 | 410 | 406 | 410 | 4,300 |
2018/01/30 | 412 | 412 | 406 | 410 | 14,700 |
2018/01/29 | 410 | 412 | 409 | 411 | 16,500 |
2018/01/26 | 410 | 410 | 408 | 409 | 8,100 |
2018/01/25 | 407 | 410 | 406 | 409 | 16,400 |
2018/01/24 | 407 | 415 | 407 | 410 | 59,600 |
2018/01/23 | 408 | 409 | 407 | 407 | 15,800 |
2018/01/22 | 408 | 408 | 404 | 408 | 15,300 |
2018/01/19 | 405 | 408 | 404 | 408 | 6,100 |
2018/01/18 | 405 | 408 | 404 | 405 | 5,300 |
2018/01/17 | 406 | 407 | 403 | 405 | 19,300 |
2018/01/16 | 408 | 409 | 402 | 404 | 43,000 |
2018/01/15 | 408 | 408 | 406 | 408 | 5,800 |
2018/01/12 | 407 | 409 | 405 | 408 | 13,100 |
2018/01/11 | 406 | 407 | 406 | 407 | 7,000 |
2018/01/10 | 410 | 410 | 406 | 406 | 30,100 |
2018/01/09 | 407 | 412 | 407 | 410 | 40,300 |
2018/01/05 | 405 | 410 | 404 | 408 | 35,500 |
2018/01/04 | 403 | 405 | 403 | 405 | 6,900 |