日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 354 354 348 353 14,800
2020/12/29 348 355 348 354 8,800
2020/12/28 343 350 343 348 19,700
2020/12/25 352 352 341 343 20,400
2020/12/24 343 351 340 348 13,000
2020/12/23 334 343 331 341 14,500
2020/12/22 346 348 332 333 36,400
2020/12/21 355 357 344 349 23,900
2020/12/18 369 369 357 359 19,800
2020/12/17 370 371 366 369 14,400
2020/12/16 370 370 363 369 19,800
2020/12/15 375 375 352 360 22,500
2020/12/14 386 386 370 375 59,800
2020/12/11 344 373 343 370 106,100
2020/12/10 325 340 324 340 17,100
2020/12/09 331 334 331 332 11,000
2020/12/08 334 340 334 335 7,400
2020/12/07 349 349 335 335 9,000
2020/12/04 342 353 339 349 23,500
2020/12/03 339 341 335 340 17,100
2020/12/02 334 338 334 335 11,500
2020/12/01 330 338 325 337 36,500
2020/11/30 333 333 326 331 14,700
2020/11/27 325 332 324 330 35,800
2020/11/26 325 328 318 320 31,000
2020/11/25 325 325 322 323 2,200
2020/11/24 325 328 324 324 5,400
2020/11/20 320 324 320 324 3,900
2020/11/19 319 322 319 320 3,800
2020/11/18 321 323 319 319 5,200
2020/11/17 320 328 319 321 9,800
2020/11/16 319 323 317 319 7,900
2020/11/13 321 323 319 319 12,000
2020/11/12 326 333 322 323 16,700
2020/11/11 323 331 323 331 11,800
2020/11/10 322 323 320 323 11,000
2020/11/09 322 322 319 320 4,300
2020/11/06 316 319 315 319 7,300
2020/11/05 318 321 317 319 11,700
2020/11/04 317 320 315 318 2,700
2020/11/02 317 320 316 316 2,900
2020/10/30 323 323 317 319 5,200
2020/10/29 315 323 315 323 4,500
2020/10/28 317 319 316 318 2,000
2020/10/27 320 321 317 318 5,500
2020/10/26 321 323 320 320 3,300
2020/10/23 317 322 317 321 6,500
2020/10/22 322 322 316 317 6,900
2020/10/21 321 322 320 320 2,300
2020/10/20 321 322 319 321 5,600
2020/10/19 324 325 320 321 5,300
2020/10/16 320 324 320 322 4,200
2020/10/15 323 324 320 320 9,300
2020/10/14 326 326 322 324 8,700
2020/10/13 328 328 324 325 3,700
2020/10/12 327 327 325 325 5,600
2020/10/09 328 328 323 325 11,600
2020/10/08 328 332 324 329 15,000
2020/10/07 327 328 325 326 4,600
2020/10/06 325 327 324 327 5,000
2020/10/05 327 327 323 325 4,800
2020/10/02 325 326 319 320 19,900
2020/09/30 326 329 322 325 13,800
2020/09/29 336 336 327 327 14,800
2020/09/28 328 337 327 337 45,500
2020/09/25 330 332 327 329 13,400
2020/09/24 326 329 326 326 8,400
2020/09/23 327 329 325 326 6,700
2020/09/18 328 329 323 327 8,500
2020/09/17 332 332 326 329 9,900
2020/09/16 323 328 323 328 15,200
2020/09/15 323 323 321 322 3,200
2020/09/14 321 323 321 323 2,900
2020/09/11 317 322 317 321 6,700
2020/09/10 320 320 316 318 2,700
2020/09/09 318 321 315 318 6,500
2020/09/08 319 321 319 320 3,500
2020/09/07 320 320 317 318 3,200
2020/09/04 316 320 310 320 11,500
2020/09/03 321 322 317 319 4,900
2020/09/02 322 322 319 320 4,200
2020/09/01 311 324 309 322 22,500
2020/08/31 310 318 310 312 8,700
2020/08/28 319 322 305 305 27,200
2020/08/27 322 322 318 320 16,800
2020/08/26 322 323 319 322 12,000
2020/08/25 324 324 320 320 23,500
2020/08/24 319 325 315 323 36,500
2020/08/21 318 319 316 319 11,200
2020/08/20 315 320 312 319 5,700
2020/08/19 313 316 311 316 5,200
2020/08/18 317 320 310 310 13,500
2020/08/17 322 322 318 320 9,700
2020/08/14 316 324 315 322 11,400
2020/08/13 316 323 312 318 23,700
2020/08/12 306 320 306 309 26,700
2020/08/11 305 307 301 307 6,700
2020/08/07 303 303 295 303 21,300
2020/08/06 311 311 303 303 12,300
2020/08/05 315 315 309 309 11,100
2020/08/04 302 320 302 312 22,800
2020/08/03 298 307 295 306 19,700
2020/07/31 300 300 284 291 61,900
2020/07/30 305 340 302 302 446,800
2020/07/29 301 303 299 300 16,000
2020/07/28 306 309 300 302 13,100
2020/07/27 304 308 301 308 7,900
2020/07/22 305 308 300 302 27,100
2020/07/21 312 312 300 302 30,800
2020/07/20 319 322 301 309 63,000
2020/07/17 324 324 320 322 5,400
2020/07/16 318 326 317 324 16,400
2020/07/15 310 315 305 311 31,300
2020/07/14 312 313 300 308 74,400
2020/07/13 319 321 304 304 66,000
2020/07/10 316 324 315 319 18,100
2020/07/09 316 319 316 316 11,000
2020/07/08 316 320 315 315 6,800
2020/07/07 321 321 317 319 2,700
2020/07/06 316 327 315 321 28,000
2020/07/03 315 318 315 315 11,400
2020/07/02 325 325 315 315 23,400
2020/07/01 330 330 323 323 6,400
2020/06/30 327 330 326 327 8,100
2020/06/29 332 333 327 327 16,800
2020/06/26 343 343 336 336 7,000
2020/06/25 339 343 335 336 12,800
2020/06/24 344 346 338 339 10,000
2020/06/23 335 346 335 343 21,300
2020/06/22 333 337 333 335 6,500
2020/06/19 336 339 334 339 3,500
2020/06/18 336 340 333 340 9,800
2020/06/17 344 344 336 340 4,100
2020/06/16 330 342 326 338 17,700
2020/06/15 335 338 326 327 18,900
2020/06/12 317 343 317 335 45,200
2020/06/11 370 370 342 345 67,200
2020/06/10 370 372 353 365 231,600
2020/06/09 428 428 396 407 196,500
2020/06/08 398 428 395 428 132,700
2020/06/05 374 394 367 394 55,500
2020/06/04 370 375 365 375 25,500
2020/06/03 374 384 364 369 50,600
2020/06/02 353 360 349 360 21,800
2020/06/01 349 352 347 350 18,800
2020/05/29 353 354 347 353 17,500
2020/05/28 352 358 345 354 22,600
2020/05/27 354 355 348 352 23,300
2020/05/26 366 366 353 354 26,500
2020/05/25 363 366 351 366 22,800
2020/05/22 366 369 345 355 65,200
2020/05/21 332 368 331 367 92,300
2020/05/20 313 325 309 325 26,800
2020/05/19 300 313 300 308 38,200
2020/05/18 296 299 295 297 22,600
2020/05/15 296 302 295 302 30,100
2020/05/14 300 303 294 294 38,800
2020/05/13 295 301 295 300 17,400
2020/05/12 292 297 292 295 34,500
2020/05/11 287 301 287 295 54,100
2020/05/08 293 295 287 295 14,900
2020/05/07 293 295 290 292 16,000
2020/05/01 293 294 289 293 15,000
2020/04/30 294 296 292 293 32,200
2020/04/28 295 295 290 293 13,100
2020/04/27 298 300 291 293 25,200
2020/04/24 298 299 287 299 13,200
2020/04/23 300 300 290 299 13,300
2020/04/22 285 294 280 294 62,000
2020/04/21 288 295 285 288 85,000
2020/04/20 300 310 299 309 70,000
2020/04/17 294 300 288 298 34,700
2020/04/16 287 291 282 290 36,000
2020/04/15 288 303 281 286 113,100
2020/04/14 287 288 278 287 55,800
2020/04/13 277 290 273 281 120,100
2020/04/10 271 298 271 298 348,900
2020/04/09 270 274 270 271 8,000
2020/04/08 269 282 269 275 17,800
2020/04/07 266 279 266 270 10,800
2020/04/06 264 267 259 265 5,700
2020/04/03 269 269 264 264 3,300
2020/04/02 265 270 265 269 4,800
2020/04/01 279 279 266 268 20,100
2020/03/31 268 278 268 273 9,800
2020/03/30 265 274 261 268 23,900
2020/03/27 286 290 278 287 28,900
2020/03/26 278 284 274 275 23,300
2020/03/25 283 289 273 289 79,200
2020/03/24 285 288 271 278 27,500
2020/03/23 277 286 275 284 13,500
2020/03/19 281 285 275 275 22,100
2020/03/18 275 294 275 283 30,800
2020/03/17 265 283 261 283 22,000
2020/03/16 288 288 272 281 28,900
2020/03/13 262 271 252 264 95,200
2020/03/12 297 297 262 280 129,100
2020/03/11 298 313 289 289 585,500
2020/03/10 277 308 257 298 1,247,100
2020/03/09 337 337 337 337 28,800
2020/03/06 425 427 417 417 20,000
2020/03/05 436 442 425 431 11,200
2020/03/04 419 439 419 434 13,400
2020/03/03 450 450 430 435 14,600
2020/03/02 416 445 411 436 34,200
2020/02/28 441 454 430 432 45,600
2020/02/27 496 498 450 465 118,200
2020/02/26 448 509 448 472 198,200
2020/02/25 452 462 448 448 23,600
2020/02/21 471 480 469 472 7,300
2020/02/20 475 480 471 480 14,600
2020/02/19 451 471 451 471 7,200
2020/02/18 459 460 451 455 14,200
2020/02/17 472 472 455 461 22,900
2020/02/14 488 490 471 472 24,200
2020/02/13 491 522 469 496 138,000
2020/02/12 475 477 467 472 16,500
2020/02/10 460 474 460 474 6,100
2020/02/07 468 469 460 460 6,000
2020/02/06 476 476 461 465 17,000
2020/02/05 457 469 450 469 17,600
2020/02/04 446 458 445 457 19,900
2020/02/03 424 448 424 441 15,000
2020/01/31 430 453 426 452 17,100
2020/01/30 435 435 425 426 25,000
2020/01/29 436 439 430 434 11,100
2020/01/28 435 440 428 434 29,400
2020/01/27 452 458 437 439 30,300
2020/01/24 461 461 456 458 9,500
2020/01/23 473 473 463 465 5,900
2020/01/22 477 477 462 476 12,200
2020/01/21 477 482 467 477 10,400
2020/01/20 469 479 462 478 15,200
2020/01/17 464 469 458 469 21,800
2020/01/16 493 496 453 463 92,500
2020/01/15 487 498 483 498 34,800
2020/01/14 479 500 473 499 100,100
2020/01/10 475 479 469 479 29,100
2020/01/09 465 480 461 467 44,300
2020/01/08 450 462 445 462 26,000
2020/01/07 442 453 442 453 18,400
2020/01/06 439 445 436 442 4,500

このページの先頭へ