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 |
---|---|---|---|---|---|
2019/12/30 | 444 | 445 | 439 | 445 | 7,300 |
2019/12/27 | 425 | 441 | 425 | 441 | 6,300 |
2019/12/26 | 425 | 429 | 416 | 425 | 20,300 |
2019/12/25 | 436 | 436 | 426 | 426 | 5,800 |
2019/12/24 | 433 | 447 | 428 | 428 | 19,500 |
2019/12/23 | 433 | 433 | 428 | 431 | 6,600 |
2019/12/20 | 425 | 431 | 423 | 430 | 4,000 |
2019/12/19 | 429 | 431 | 427 | 427 | 3,400 |
2019/12/18 | 436 | 437 | 429 | 429 | 15,300 |
2019/12/17 | 450 | 450 | 437 | 437 | 13,200 |
2019/12/16 | 450 | 455 | 445 | 448 | 18,500 |
2019/12/13 | 448 | 453 | 444 | 446 | 24,000 |
2019/12/12 | 450 | 458 | 441 | 453 | 39,700 |
2019/12/11 | 430 | 449 | 430 | 449 | 42,300 |
2019/12/10 | 423 | 434 | 423 | 429 | 11,000 |
2019/12/09 | 427 | 427 | 423 | 423 | 7,400 |
2019/12/06 | 416 | 425 | 416 | 425 | 15,500 |
2019/12/05 | 417 | 420 | 415 | 418 | 17,200 |
2019/12/04 | 419 | 419 | 415 | 417 | 4,800 |
2019/12/03 | 415 | 423 | 415 | 421 | 13,100 |
2019/12/02 | 429 | 433 | 421 | 421 | 8,900 |
2019/11/29 | 425 | 429 | 424 | 429 | 5,100 |
2019/11/28 | 426 | 426 | 421 | 425 | 6,300 |
2019/11/27 | 420 | 425 | 420 | 425 | 4,500 |
2019/11/26 | 420 | 422 | 419 | 419 | 3,800 |
2019/11/25 | 425 | 425 | 421 | 422 | 4,700 |
2019/11/22 | 430 | 430 | 421 | 421 | 5,200 |
2019/11/21 | 435 | 438 | 427 | 432 | 16,300 |
2019/11/20 | 426 | 432 | 420 | 432 | 13,100 |
2019/11/19 | 424 | 429 | 424 | 426 | 10,700 |
2019/11/18 | 415 | 427 | 415 | 427 | 13,500 |
2019/11/15 | 415 | 419 | 413 | 415 | 16,000 |
2019/11/14 | 430 | 430 | 411 | 415 | 46,700 |
2019/11/13 | 425 | 450 | 420 | 434 | 116,100 |
2019/11/12 | 395 | 420 | 395 | 410 | 64,200 |
2019/11/11 | 395 | 397 | 395 | 397 | 7,000 |
2019/11/08 | 395 | 396 | 393 | 395 | 9,800 |
2019/11/07 | 392 | 393 | 391 | 393 | 4,300 |
2019/11/06 | 391 | 393 | 388 | 393 | 5,700 |
2019/11/05 | 391 | 393 | 389 | 392 | 14,600 |
2019/11/01 | 392 | 393 | 390 | 391 | 5,600 |
2019/10/31 | 389 | 394 | 389 | 391 | 9,500 |
2019/10/30 | 393 | 393 | 389 | 392 | 5,800 |
2019/10/29 | 390 | 394 | 390 | 393 | 8,200 |
2019/10/28 | 392 | 392 | 389 | 390 | 3,200 |
2019/10/25 | 393 | 393 | 389 | 392 | 6,700 |
2019/10/24 | 390 | 393 | 390 | 392 | 7,600 |
2019/10/23 | 390 | 391 | 388 | 389 | 5,000 |
2019/10/21 | 389 | 392 | 386 | 390 | 7,700 |
2019/10/18 | 390 | 391 | 389 | 390 | 4,800 |
2019/10/17 | 389 | 391 | 389 | 391 | 5,600 |
2019/10/16 | 392 | 393 | 388 | 388 | 7,800 |
2019/10/15 | 392 | 395 | 390 | 390 | 7,500 |
2019/10/11 | 392 | 393 | 389 | 391 | 4,200 |
2019/10/10 | 392 | 394 | 390 | 392 | 3,300 |
2019/10/09 | 388 | 395 | 387 | 392 | 13,200 |
2019/10/08 | 394 | 394 | 390 | 391 | 1,900 |
2019/10/07 | 392 | 395 | 391 | 394 | 6,600 |
2019/10/04 | 389 | 395 | 381 | 393 | 10,700 |
2019/10/03 | 386 | 388 | 386 | 388 | 4,500 |
2019/10/02 | 390 | 390 | 386 | 387 | 3,600 |
2019/10/01 | 386 | 392 | 386 | 389 | 6,900 |
2019/09/30 | 386 | 388 | 385 | 386 | 1,000 |
2019/09/27 | 390 | 392 | 386 | 386 | 13,400 |
2019/09/26 | 391 | 395 | 391 | 392 | 3,100 |
2019/09/25 | 395 | 395 | 391 | 393 | 5,200 |
2019/09/24 | 395 | 396 | 390 | 396 | 18,200 |
2019/09/20 | 396 | 396 | 391 | 396 | 10,700 |
2019/09/19 | 392 | 396 | 392 | 396 | 10,200 |
2019/09/18 | 391 | 395 | 391 | 395 | 8,800 |
2019/09/17 | 395 | 395 | 392 | 394 | 4,000 |
2019/09/13 | 388 | 395 | 388 | 395 | 16,700 |
2019/09/12 | 391 | 391 | 388 | 390 | 3,400 |
2019/09/11 | 386 | 391 | 386 | 390 | 5,000 |
2019/09/10 | 383 | 387 | 383 | 385 | 3,100 |
2019/09/09 | 385 | 389 | 383 | 383 | 3,300 |
2019/09/06 | 389 | 389 | 381 | 383 | 2,800 |
2019/09/05 | 382 | 389 | 382 | 389 | 5,700 |
2019/09/04 | 384 | 386 | 382 | 384 | 2,500 |
2019/09/03 | 386 | 388 | 384 | 384 | 2,400 |
2019/09/02 | 383 | 388 | 383 | 386 | 4,200 |
2019/08/30 | 383 | 386 | 380 | 383 | 6,900 |
2019/08/29 | 382 | 385 | 381 | 383 | 3,400 |
2019/08/28 | 379 | 383 | 379 | 383 | 6,300 |
2019/08/27 | 380 | 384 | 379 | 379 | 7,100 |
2019/08/26 | 383 | 384 | 378 | 380 | 9,200 |
2019/08/23 | 390 | 391 | 388 | 388 | 6,200 |
2019/08/22 | 388 | 392 | 387 | 387 | 12,700 |
2019/08/21 | 387 | 388 | 387 | 388 | 2,300 |
2019/08/20 | 387 | 389 | 385 | 387 | 8,500 |
2019/08/19 | 385 | 389 | 385 | 387 | 6,100 |
2019/08/16 | 381 | 385 | 381 | 384 | 3,500 |
2019/08/15 | 380 | 383 | 380 | 381 | 3,200 |
2019/08/14 | 381 | 388 | 381 | 387 | 13,400 |
2019/08/13 | 380 | 388 | 377 | 386 | 41,900 |
2019/08/09 | 371 | 372 | 369 | 372 | 4,400 |
2019/08/08 | 370 | 371 | 369 | 369 | 1,200 |
2019/08/07 | 368 | 370 | 366 | 369 | 3,100 |
2019/08/06 | 367 | 370 | 365 | 370 | 3,900 |
2019/08/05 | 371 | 373 | 369 | 369 | 3,200 |
2019/08/02 | 373 | 374 | 371 | 371 | 4,500 |
2019/08/01 | 376 | 377 | 374 | 377 | 2,700 |
2019/07/31 | 374 | 377 | 374 | 377 | 1,500 |
2019/07/30 | 373 | 375 | 373 | 375 | 600 |
2019/07/29 | 373 | 375 | 373 | 375 | 800 |
2019/07/26 | 374 | 374 | 374 | 374 | 200 |
2019/07/25 | 377 | 377 | 374 | 374 | 1,700 |
2019/07/24 | 375 | 376 | 375 | 376 | 700 |
2019/07/23 | 371 | 374 | 371 | 374 | 1,800 |
2019/07/22 | 375 | 375 | 372 | 375 | 1,500 |
2019/07/19 | 371 | 375 | 371 | 372 | 1,900 |
2019/07/18 | 375 | 377 | 371 | 371 | 3,600 |
2019/07/17 | 378 | 378 | 374 | 376 | 2,800 |
2019/07/16 | 376 | 378 | 376 | 376 | 2,600 |
2019/07/12 | 377 | 378 | 375 | 378 | 1,000 |
2019/07/11 | 379 | 379 | 377 | 378 | 900 |
2019/07/10 | 376 | 379 | 376 | 378 | 2,600 |
2019/07/09 | 373 | 378 | 373 | 376 | 2,700 |
2019/07/08 | 378 | 378 | 374 | 377 | 9,500 |
2019/07/05 | 372 | 374 | 370 | 374 | 6,600 |
2019/07/04 | 368 | 370 | 367 | 370 | 2,400 |
2019/07/03 | 370 | 370 | 368 | 368 | 1,200 |
2019/07/02 | 367 | 370 | 367 | 368 | 4,100 |
2019/07/01 | 370 | 370 | 367 | 367 | 2,500 |
2019/06/28 | 365 | 368 | 365 | 368 | 3,600 |
2019/06/27 | 368 | 368 | 365 | 368 | 2,600 |
2019/06/26 | 368 | 369 | 368 | 369 | 1,100 |
2019/06/25 | 370 | 370 | 367 | 368 | 1,800 |
2019/06/24 | 367 | 370 | 367 | 368 | 2,400 |
2019/06/21 | 368 | 368 | 368 | 368 | 400 |
2019/06/20 | 367 | 368 | 365 | 368 | 1,500 |
2019/06/19 | 365 | 368 | 365 | 367 | 3,100 |
2019/06/18 | 365 | 366 | 362 | 365 | 3,600 |
2019/06/17 | 363 | 365 | 362 | 365 | 2,300 |
2019/06/14 | 361 | 363 | 361 | 363 | 1,500 |
2019/06/13 | 362 | 362 | 360 | 360 | 600 |
2019/06/12 | 362 | 362 | 360 | 362 | 900 |
2019/06/11 | 361 | 362 | 360 | 362 | 900 |
2019/06/10 | 359 | 361 | 355 | 359 | 4,600 |
2019/06/07 | 358 | 359 | 357 | 358 | 2,000 |
2019/06/06 | 357 | 360 | 357 | 359 | 2,600 |
2019/06/05 | 359 | 360 | 359 | 360 | 800 |
2019/06/04 | 355 | 358 | 355 | 358 | 2,800 |
2019/06/03 | 352 | 353 | 352 | 353 | 1,900 |
2019/05/31 | 363 | 363 | 350 | 350 | 13,200 |
2019/05/30 | 363 | 363 | 363 | 363 | 1,300 |
2019/05/29 | 361 | 364 | 361 | 363 | 2,200 |
2019/05/28 | 363 | 364 | 360 | 364 | 6,800 |
2019/05/27 | 363 | 363 | 361 | 361 | 1,100 |
2019/05/24 | 363 | 363 | 359 | 360 | 4,000 |
2019/05/23 | 361 | 361 | 359 | 360 | 600 |
2019/05/22 | 360 | 361 | 359 | 359 | 1,100 |
2019/05/21 | 357 | 361 | 357 | 359 | 2,200 |
2019/05/20 | 361 | 362 | 360 | 360 | 4,300 |
2019/05/17 | 361 | 364 | 361 | 363 | 3,100 |
2019/05/16 | 359 | 362 | 358 | 361 | 1,300 |
2019/05/15 | 358 | 360 | 357 | 359 | 7,800 |
2019/05/14 | 350 | 356 | 350 | 356 | 5,200 |
2019/05/13 | 356 | 360 | 355 | 355 | 19,400 |
2019/05/10 | 355 | 359 | 355 | 357 | 1,800 |
2019/05/09 | 358 | 360 | 356 | 357 | 4,100 |
2019/05/08 | 358 | 360 | 357 | 358 | 5,200 |
2019/05/07 | 363 | 363 | 358 | 360 | 10,400 |
2019/04/26 | 363 | 364 | 359 | 361 | 13,500 |
2019/04/25 | 362 | 365 | 362 | 363 | 5,400 |
2019/04/24 | 363 | 368 | 362 | 363 | 13,800 |
2019/04/23 | 367 | 367 | 364 | 365 | 7,300 |
2019/04/22 | 363 | 374 | 363 | 367 | 21,800 |
2019/04/19 | 363 | 364 | 363 | 363 | 1,000 |
2019/04/18 | 365 | 365 | 363 | 363 | 11,500 |
2019/04/17 | 366 | 367 | 365 | 366 | 6,200 |
2019/04/16 | 368 | 369 | 368 | 368 | 500 |
2019/04/15 | 369 | 369 | 367 | 369 | 2,000 |
2019/04/12 | 368 | 368 | 366 | 367 | 8,500 |
2019/04/11 | 369 | 382 | 367 | 367 | 36,600 |
2019/04/10 | 366 | 370 | 366 | 370 | 5,100 |
2019/04/09 | 364 | 368 | 363 | 367 | 3,000 |
2019/04/08 | 368 | 368 | 362 | 364 | 3,000 |
2019/04/05 | 365 | 367 | 365 | 366 | 1,300 |
2019/04/04 | 364 | 365 | 364 | 364 | 900 |
2019/04/03 | 366 | 367 | 364 | 364 | 900 |
2019/04/02 | 366 | 366 | 364 | 366 | 2,200 |
2019/04/01 | 369 | 369 | 365 | 365 | 2,200 |
2019/03/29 | 364 | 368 | 364 | 364 | 3,000 |
2019/03/28 | 366 | 369 | 363 | 363 | 5,100 |
2019/03/27 | 367 | 374 | 365 | 366 | 10,500 |
2019/03/26 | 371 | 376 | 371 | 375 | 4,400 |
2019/03/25 | 374 | 374 | 369 | 371 | 5,500 |
2019/03/22 | 376 | 376 | 374 | 374 | 5,600 |
2019/03/20 | 375 | 376 | 374 | 374 | 9,400 |
2019/03/19 | 376 | 378 | 375 | 376 | 700 |
2019/03/18 | 375 | 378 | 375 | 376 | 900 |
2019/03/15 | 375 | 378 | 375 | 377 | 6,800 |
2019/03/14 | 375 | 377 | 375 | 377 | 300 |
2019/03/13 | 377 | 378 | 374 | 374 | 2,600 |
2019/03/12 | 374 | 376 | 374 | 375 | 1,200 |
2019/03/11 | 368 | 373 | 368 | 373 | 1,200 |
2019/03/08 | 369 | 370 | 366 | 370 | 5,800 |
2019/03/07 | 375 | 375 | 369 | 371 | 8,800 |
2019/03/06 | 376 | 378 | 374 | 375 | 3,600 |
2019/03/05 | 377 | 377 | 374 | 375 | 3,500 |
2019/03/04 | 377 | 379 | 376 | 377 | 4,000 |
2019/03/01 | 377 | 379 | 377 | 377 | 1,700 |
2019/02/28 | 376 | 379 | 376 | 379 | 700 |
2019/02/27 | 377 | 378 | 376 | 378 | 2,200 |
2019/02/26 | 375 | 377 | 374 | 377 | 4,600 |
2019/02/25 | 375 | 377 | 375 | 375 | 3,300 |
2019/02/22 | 374 | 379 | 374 | 374 | 4,900 |
2019/02/21 | 376 | 378 | 375 | 376 | 1,700 |
2019/02/20 | 380 | 380 | 374 | 378 | 11,000 |
2019/02/19 | 379 | 380 | 379 | 380 | 600 |
2019/02/18 | 380 | 380 | 375 | 378 | 2,000 |
2019/02/15 | 377 | 378 | 376 | 376 | 1,000 |
2019/02/14 | 379 | 379 | 377 | 379 | 900 |
2019/02/13 | 379 | 380 | 377 | 379 | 8,000 |
2019/02/12 | 373 | 378 | 373 | 375 | 1,700 |
2019/02/08 | 371 | 376 | 371 | 373 | 1,600 |
2019/02/07 | 378 | 378 | 373 | 373 | 1,100 |
2019/02/06 | 377 | 378 | 377 | 378 | 1,600 |
2019/02/05 | 380 | 381 | 372 | 372 | 3,200 |
2019/02/04 | 375 | 380 | 375 | 380 | 8,000 |
2019/02/01 | 371 | 375 | 371 | 375 | 1,700 |
2019/01/31 | 375 | 376 | 371 | 374 | 1,600 |
2019/01/30 | 375 | 375 | 372 | 373 | 3,200 |
2019/01/29 | 371 | 375 | 371 | 375 | 2,500 |
2019/01/28 | 370 | 372 | 368 | 372 | 7,000 |
2019/01/25 | 369 | 370 | 368 | 370 | 3,700 |
2019/01/24 | 367 | 367 | 366 | 367 | 500 |
2019/01/23 | 365 | 368 | 362 | 367 | 2,500 |
2019/01/22 | 364 | 369 | 364 | 365 | 2,500 |
2019/01/21 | 361 | 367 | 361 | 365 | 11,100 |
2019/01/18 | 364 | 368 | 360 | 361 | 5,400 |
2019/01/17 | 367 | 368 | 364 | 368 | 1,700 |
2019/01/16 | 363 | 369 | 362 | 362 | 3,300 |
2019/01/15 | 360 | 363 | 359 | 363 | 4,300 |
2019/01/11 | 360 | 363 | 358 | 360 | 4,100 |
2019/01/10 | 363 | 363 | 358 | 361 | 2,200 |
2019/01/09 | 361 | 363 | 359 | 361 | 5,500 |
2019/01/08 | 361 | 364 | 361 | 362 | 900 |
2019/01/07 | 364 | 365 | 360 | 360 | 3,800 |
2019/01/04 | 347 | 360 | 347 | 358 | 5,700 |