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 |
---|---|---|---|---|---|
2023/12/29 | 380 | 382 | 376 | 381 | 6,900 |
2023/12/28 | 375 | 380 | 375 | 380 | 9,400 |
2023/12/27 | 376 | 376 | 372 | 373 | 12,100 |
2023/12/26 | 369 | 374 | 369 | 373 | 4,200 |
2023/12/25 | 372 | 375 | 369 | 370 | 18,000 |
2023/12/22 | 372 | 372 | 368 | 372 | 4,300 |
2023/12/21 | 367 | 372 | 364 | 370 | 11,200 |
2023/12/20 | 365 | 368 | 364 | 367 | 7,100 |
2023/12/19 | 371 | 371 | 364 | 364 | 6,700 |
2023/12/18 | 372 | 372 | 366 | 370 | 4,500 |
2023/12/15 | 372 | 372 | 370 | 371 | 2,400 |
2023/12/14 | 371 | 372 | 369 | 372 | 10,900 |
2023/12/13 | 368 | 370 | 367 | 370 | 2,600 |
2023/12/12 | 364 | 368 | 364 | 368 | 9,400 |
2023/12/11 | 367 | 368 | 364 | 364 | 7,800 |
2023/12/08 | 370 | 370 | 366 | 366 | 5,500 |
2023/12/07 | 370 | 372 | 370 | 370 | 3,500 |
2023/12/06 | 367 | 371 | 367 | 371 | 7,000 |
2023/12/05 | 365 | 371 | 365 | 371 | 4,000 |
2023/12/04 | 367 | 370 | 365 | 365 | 9,000 |
2023/12/01 | 370 | 372 | 366 | 366 | 5,600 |
2023/11/30 | 371 | 371 | 365 | 369 | 8,000 |
2023/11/29 | 369 | 371 | 369 | 369 | 3,600 |
2023/11/28 | 371 | 371 | 368 | 371 | 3,300 |
2023/11/27 | 370 | 372 | 366 | 369 | 10,000 |
2023/11/24 | 369 | 371 | 369 | 371 | 8,800 |
2023/11/22 | 365 | 368 | 365 | 368 | 2,800 |
2023/11/21 | 366 | 366 | 363 | 363 | 2,400 |
2023/11/20 | 362 | 367 | 362 | 366 | 4,700 |
2023/11/17 | 365 | 365 | 362 | 362 | 4,300 |
2023/11/16 | 364 | 365 | 362 | 365 | 2,700 |
2023/11/15 | 364 | 364 | 360 | 363 | 4,300 |
2023/11/14 | 363 | 364 | 362 | 364 | 3,300 |
2023/11/13 | 364 | 364 | 356 | 363 | 6,900 |
2023/11/10 | 358 | 364 | 358 | 364 | 3,100 |
2023/11/09 | 354 | 358 | 354 | 358 | 1,400 |
2023/11/08 | 357 | 357 | 354 | 354 | 3,000 |
2023/11/07 | 355 | 357 | 355 | 357 | 1,700 |
2023/11/06 | 356 | 360 | 355 | 355 | 3,400 |
2023/11/02 | 359 | 359 | 355 | 355 | 7,900 |
2023/11/01 | 359 | 359 | 355 | 355 | 2,600 |
2023/10/31 | 358 | 358 | 356 | 358 | 1,200 |
2023/10/30 | 355 | 360 | 355 | 358 | 1,800 |
2023/10/27 | 357 | 359 | 356 | 356 | 3,500 |
2023/10/26 | 360 | 360 | 357 | 357 | 2,800 |
2023/10/25 | 365 | 365 | 360 | 361 | 3,000 |
2023/10/24 | 360 | 362 | 359 | 362 | 3,800 |
2023/10/23 | 361 | 363 | 360 | 360 | 1,200 |
2023/10/20 | 363 | 364 | 360 | 361 | 5,700 |
2023/10/19 | 363 | 363 | 363 | 363 | 800 |
2023/10/18 | 367 | 367 | 363 | 363 | 2,600 |
2023/10/17 | 368 | 368 | 362 | 364 | 4,400 |
2023/10/16 | 364 | 366 | 364 | 365 | 3,300 |
2023/10/13 | 362 | 370 | 362 | 365 | 4,100 |
2023/10/12 | 366 | 367 | 362 | 362 | 2,600 |
2023/10/11 | 368 | 368 | 365 | 366 | 3,700 |
2023/10/10 | 368 | 368 | 365 | 367 | 6,100 |
2023/10/06 | 365 | 365 | 361 | 364 | 4,700 |
2023/10/05 | 358 | 371 | 356 | 365 | 10,900 |
2023/10/04 | 362 | 362 | 356 | 358 | 11,100 |
2023/10/03 | 368 | 368 | 362 | 362 | 3,500 |
2023/10/02 | 366 | 368 | 365 | 367 | 7,600 |
2023/09/29 | 372 | 373 | 369 | 369 | 11,900 |
2023/09/28 | 371 | 373 | 370 | 371 | 6,600 |
2023/09/27 | 376 | 377 | 374 | 377 | 11,200 |
2023/09/26 | 377 | 377 | 375 | 377 | 6,700 |
2023/09/25 | 377 | 377 | 373 | 376 | 14,600 |
2023/09/22 | 375 | 375 | 371 | 374 | 7,900 |
2023/09/21 | 375 | 375 | 371 | 374 | 11,200 |
2023/09/20 | 373 | 375 | 370 | 375 | 12,100 |
2023/09/19 | 369 | 372 | 367 | 372 | 22,900 |
2023/09/15 | 367 | 368 | 363 | 367 | 13,400 |
2023/09/14 | 365 | 368 | 365 | 366 | 8,900 |
2023/09/13 | 370 | 370 | 360 | 365 | 11,400 |
2023/09/12 | 363 | 363 | 358 | 358 | 12,800 |
2023/09/11 | 366 | 366 | 360 | 362 | 6,000 |
2023/09/08 | 368 | 369 | 361 | 366 | 6,000 |
2023/09/07 | 369 | 370 | 365 | 366 | 13,000 |
2023/09/06 | 363 | 367 | 363 | 366 | 9,700 |
2023/09/05 | 363 | 363 | 361 | 363 | 3,500 |
2023/09/04 | 359 | 363 | 359 | 363 | 4,700 |
2023/09/01 | 361 | 361 | 358 | 360 | 4,100 |
2023/08/31 | 360 | 360 | 358 | 360 | 5,600 |
2023/08/30 | 356 | 357 | 354 | 356 | 5,200 |
2023/08/29 | 356 | 356 | 351 | 355 | 8,300 |
2023/08/28 | 354 | 355 | 352 | 354 | 4,700 |
2023/08/25 | 353 | 353 | 349 | 352 | 3,200 |
2023/08/24 | 351 | 352 | 350 | 351 | 4,100 |
2023/08/23 | 350 | 350 | 349 | 350 | 3,200 |
2023/08/22 | 349 | 351 | 345 | 348 | 12,400 |
2023/08/21 | 346 | 349 | 346 | 349 | 2,300 |
2023/08/18 | 349 | 350 | 347 | 349 | 13,000 |
2023/08/17 | 352 | 353 | 349 | 350 | 2,500 |
2023/08/16 | 349 | 350 | 347 | 350 | 9,900 |
2023/08/15 | 349 | 350 | 347 | 350 | 3,100 |
2023/08/14 | 344 | 348 | 343 | 348 | 12,600 |
2023/08/10 | 341 | 348 | 337 | 343 | 55,300 |
2023/08/09 | 365 | 365 | 360 | 361 | 6,600 |
2023/08/08 | 364 | 369 | 358 | 369 | 15,200 |
2023/08/07 | 358 | 369 | 352 | 368 | 37,500 |
2023/08/04 | 353 | 356 | 352 | 353 | 3,400 |
2023/08/03 | 353 | 353 | 352 | 353 | 5,000 |
2023/08/02 | 355 | 356 | 352 | 354 | 6,900 |
2023/08/01 | 345 | 357 | 345 | 354 | 13,900 |
2023/07/31 | 356 | 356 | 351 | 352 | 7,600 |
2023/07/28 | 352 | 356 | 346 | 348 | 22,400 |
2023/07/27 | 354 | 354 | 352 | 352 | 2,200 |
2023/07/26 | 354 | 354 | 352 | 353 | 1,000 |
2023/07/25 | 354 | 355 | 353 | 354 | 4,000 |
2023/07/24 | 353 | 353 | 350 | 353 | 3,200 |
2023/07/21 | 352 | 352 | 350 | 350 | 3,700 |
2023/07/20 | 350 | 351 | 348 | 349 | 2,300 |
2023/07/19 | 348 | 351 | 348 | 349 | 5,200 |
2023/07/18 | 346 | 348 | 346 | 347 | 4,800 |
2023/07/14 | 346 | 347 | 345 | 345 | 2,900 |
2023/07/13 | 345 | 347 | 345 | 346 | 1,600 |
2023/07/12 | 345 | 347 | 345 | 346 | 600 |
2023/07/11 | 345 | 349 | 344 | 345 | 4,900 |
2023/07/10 | 345 | 348 | 345 | 346 | 2,000 |
2023/07/07 | 344 | 347 | 344 | 345 | 1,800 |
2023/07/06 | 346 | 346 | 344 | 346 | 11,500 |
2023/07/05 | 350 | 354 | 348 | 348 | 9,900 |
2023/07/04 | 354 | 354 | 349 | 351 | 19,600 |
2023/07/03 | 357 | 358 | 353 | 354 | 27,400 |
2023/06/30 | 350 | 363 | 348 | 355 | 32,900 |
2023/06/29 | 348 | 352 | 346 | 350 | 15,500 |
2023/06/28 | 346 | 350 | 346 | 349 | 10,500 |
2023/06/27 | 346 | 347 | 346 | 347 | 500 |
2023/06/26 | 346 | 348 | 345 | 347 | 8,300 |
2023/06/23 | 348 | 348 | 345 | 346 | 8,700 |
2023/06/22 | 340 | 345 | 340 | 343 | 14,800 |
2023/06/21 | 342 | 342 | 339 | 340 | 3,900 |
2023/06/20 | 343 | 343 | 340 | 340 | 3,700 |
2023/06/19 | 342 | 342 | 339 | 340 | 3,200 |
2023/06/16 | 340 | 340 | 339 | 339 | 1,900 |
2023/06/15 | 339 | 341 | 338 | 338 | 4,800 |
2023/06/14 | 341 | 341 | 339 | 339 | 1,700 |
2023/06/13 | 339 | 341 | 337 | 341 | 11,400 |
2023/06/12 | 340 | 340 | 336 | 336 | 11,000 |
2023/06/09 | 339 | 340 | 337 | 339 | 4,100 |
2023/06/08 | 338 | 339 | 338 | 338 | 4,300 |
2023/06/07 | 339 | 339 | 336 | 336 | 4,300 |
2023/06/06 | 337 | 339 | 336 | 338 | 2,200 |
2023/06/05 | 336 | 338 | 335 | 338 | 3,900 |
2023/06/02 | 334 | 335 | 333 | 334 | 900 |
2023/06/01 | 334 | 334 | 332 | 332 | 800 |
2023/05/31 | 333 | 333 | 332 | 332 | 1,700 |
2023/05/30 | 334 | 334 | 333 | 333 | 600 |
2023/05/29 | 333 | 334 | 332 | 334 | 2,000 |
2023/05/26 | 333 | 333 | 331 | 332 | 1,600 |
2023/05/25 | 335 | 335 | 332 | 334 | 3,300 |
2023/05/24 | 331 | 334 | 331 | 334 | 7,700 |
2023/05/23 | 336 | 336 | 333 | 335 | 2,100 |
2023/05/22 | 331 | 336 | 331 | 335 | 2,700 |
2023/05/19 | 335 | 335 | 330 | 331 | 3,800 |
2023/05/18 | 334 | 334 | 332 | 332 | 2,100 |
2023/05/17 | 331 | 336 | 331 | 336 | 2,800 |
2023/05/16 | 332 | 335 | 330 | 331 | 4,100 |
2023/05/15 | 339 | 339 | 331 | 332 | 10,400 |
2023/05/12 | 335 | 335 | 331 | 331 | 3,100 |
2023/05/11 | 332 | 335 | 332 | 332 | 2,600 |
2023/05/10 | 330 | 335 | 330 | 335 | 11,200 |
2023/05/09 | 334 | 334 | 332 | 332 | 1,400 |
2023/05/08 | 333 | 333 | 332 | 332 | 2,100 |
2023/05/02 | 333 | 333 | 331 | 332 | 12,300 |
2023/05/01 | 332 | 334 | 332 | 333 | 1,500 |
2023/04/28 | 331 | 334 | 331 | 333 | 2,100 |
2023/04/27 | 333 | 333 | 331 | 331 | 700 |
2023/04/26 | 333 | 333 | 331 | 332 | 800 |
2023/04/25 | 334 | 334 | 330 | 333 | 2,300 |
2023/04/24 | 330 | 333 | 330 | 333 | 2,100 |
2023/04/21 | 331 | 331 | 330 | 331 | 1,700 |
2023/04/20 | 334 | 334 | 331 | 331 | 1,700 |
2023/04/19 | 333 | 335 | 332 | 332 | 3,700 |
2023/04/18 | 331 | 332 | 331 | 332 | 3,300 |
2023/04/17 | 331 | 331 | 330 | 331 | 1,400 |
2023/04/14 | 335 | 335 | 330 | 332 | 3,400 |
2023/04/13 | 334 | 334 | 332 | 334 | 1,300 |
2023/04/12 | 332 | 341 | 331 | 333 | 10,300 |
2023/04/11 | 328 | 331 | 328 | 331 | 1,300 |
2023/04/10 | 330 | 331 | 328 | 328 | 1,100 |
2023/04/07 | 327 | 328 | 325 | 328 | 4,400 |
2023/04/06 | 329 | 329 | 327 | 328 | 7,200 |
2023/04/05 | 329 | 329 | 327 | 329 | 2,600 |
2023/04/04 | 329 | 329 | 329 | 329 | 2,500 |
2023/04/03 | 330 | 330 | 328 | 329 | 5,600 |
2023/03/31 | 333 | 335 | 330 | 330 | 2,500 |
2023/03/30 | 327 | 339 | 327 | 332 | 5,100 |
2023/03/29 | 341 | 341 | 338 | 341 | 6,800 |
2023/03/28 | 341 | 341 | 339 | 341 | 3,000 |
2023/03/27 | 339 | 341 | 337 | 341 | 5,000 |
2023/03/24 | 339 | 341 | 337 | 339 | 6,400 |
2023/03/23 | 335 | 337 | 335 | 337 | 900 |
2023/03/22 | 336 | 338 | 335 | 337 | 2,900 |
2023/03/20 | 338 | 338 | 330 | 333 | 4,800 |
2023/03/17 | 336 | 337 | 336 | 337 | 1,600 |
2023/03/16 | 336 | 337 | 335 | 335 | 1,300 |
2023/03/15 | 336 | 338 | 336 | 338 | 1,700 |
2023/03/14 | 336 | 338 | 335 | 336 | 2,800 |
2023/03/13 | 335 | 338 | 335 | 338 | 6,200 |
2023/03/10 | 337 | 338 | 337 | 338 | 700 |
2023/03/09 | 337 | 339 | 337 | 338 | 4,700 |
2023/03/08 | 335 | 339 | 335 | 337 | 4,200 |
2023/03/07 | 338 | 338 | 335 | 336 | 5,400 |
2023/03/06 | 337 | 337 | 336 | 337 | 7,100 |
2023/03/03 | 335 | 338 | 335 | 337 | 3,800 |
2023/03/02 | 336 | 338 | 335 | 336 | 2,600 |
2023/03/01 | 336 | 337 | 336 | 336 | 2,400 |
2023/02/28 | 336 | 337 | 335 | 336 | 2,600 |
2023/02/27 | 335 | 336 | 333 | 335 | 5,800 |
2023/02/24 | 332 | 334 | 332 | 333 | 3,800 |
2023/02/22 | 331 | 331 | 330 | 331 | 2,000 |
2023/02/21 | 330 | 332 | 330 | 332 | 1,700 |
2023/02/20 | 329 | 330 | 327 | 330 | 6,000 |
2023/02/17 | 325 | 326 | 325 | 326 | 2,100 |
2023/02/16 | 327 | 327 | 324 | 326 | 1,800 |
2023/02/15 | 328 | 328 | 318 | 323 | 20,200 |
2023/02/14 | 323 | 329 | 322 | 325 | 5,300 |
2023/02/13 | 325 | 329 | 321 | 323 | 28,000 |
2023/02/10 | 334 | 336 | 333 | 335 | 6,900 |
2023/02/09 | 335 | 335 | 329 | 333 | 6,500 |
2023/02/08 | 335 | 335 | 334 | 334 | 900 |
2023/02/07 | 333 | 335 | 333 | 334 | 2,100 |
2023/02/06 | 335 | 335 | 333 | 334 | 5,300 |
2023/02/03 | 337 | 337 | 333 | 335 | 4,300 |
2023/02/02 | 336 | 336 | 331 | 333 | 6,200 |
2023/02/01 | 329 | 333 | 329 | 333 | 5,100 |
2023/01/31 | 330 | 330 | 329 | 329 | 6,800 |
2023/01/30 | 329 | 329 | 328 | 329 | 3,100 |
2023/01/27 | 327 | 328 | 326 | 328 | 1,900 |
2023/01/26 | 326 | 327 | 326 | 326 | 1,300 |
2023/01/25 | 325 | 326 | 324 | 326 | 4,200 |
2023/01/24 | 323 | 324 | 323 | 324 | 2,500 |
2023/01/23 | 324 | 326 | 320 | 323 | 13,000 |
2023/01/20 | 323 | 323 | 322 | 323 | 2,600 |
2023/01/19 | 322 | 322 | 322 | 322 | 1,200 |
2023/01/18 | 322 | 323 | 321 | 323 | 2,500 |
2023/01/17 | 322 | 323 | 322 | 323 | 800 |
2023/01/16 | 320 | 322 | 320 | 322 | 6,900 |
2023/01/13 | 324 | 324 | 322 | 323 | 1,100 |
2023/01/12 | 323 | 323 | 321 | 323 | 2,500 |
2023/01/11 | 322 | 323 | 321 | 323 | 2,000 |
2023/01/10 | 322 | 323 | 321 | 321 | 1,900 |
2023/01/06 | 320 | 321 | 320 | 321 | 1,700 |
2023/01/05 | 323 | 323 | 320 | 320 | 2,300 |
2023/01/04 | 323 | 324 | 318 | 322 | 6,900 |