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 |
|---|---|---|---|---|---|
| 2024/12/30 | 448 | 453 | 447 | 449 | 5,900 |
| 2024/12/27 | 445 | 453 | 442 | 453 | 7,400 |
| 2024/12/26 | 441 | 448 | 441 | 448 | 18,400 |
| 2024/12/25 | 446 | 448 | 443 | 444 | 12,400 |
| 2024/12/24 | 455 | 455 | 447 | 447 | 10,100 |
| 2024/12/23 | 462 | 462 | 454 | 456 | 4,200 |
| 2024/12/20 | 460 | 462 | 458 | 462 | 1,900 |
| 2024/12/19 | 454 | 458 | 454 | 458 | 4,300 |
| 2024/12/18 | 451 | 455 | 451 | 453 | 3,600 |
| 2024/12/17 | 454 | 454 | 452 | 454 | 1,700 |
| 2024/12/16 | 464 | 464 | 454 | 454 | 8,800 |
| 2024/12/13 | 467 | 473 | 464 | 464 | 3,900 |
| 2024/12/12 | 471 | 475 | 469 | 470 | 11,700 |
| 2024/12/11 | 475 | 477 | 472 | 473 | 5,800 |
| 2024/12/10 | 475 | 476 | 470 | 476 | 7,700 |
| 2024/12/09 | 457 | 478 | 455 | 478 | 43,300 |
| 2024/12/06 | 450 | 457 | 450 | 455 | 11,100 |
| 2024/12/05 | 452 | 454 | 449 | 453 | 5,600 |
| 2024/12/04 | 450 | 452 | 449 | 452 | 5,200 |
| 2024/12/03 | 448 | 452 | 444 | 451 | 5,100 |
| 2024/12/02 | 451 | 452 | 445 | 451 | 3,300 |
| 2024/11/29 | 448 | 451 | 448 | 451 | 2,100 |
| 2024/11/28 | 452 | 452 | 446 | 447 | 2,600 |
| 2024/11/27 | 452 | 452 | 447 | 452 | 1,800 |
| 2024/11/26 | 452 | 453 | 447 | 452 | 3,800 |
| 2024/11/25 | 452 | 453 | 448 | 452 | 6,400 |
| 2024/11/22 | 446 | 450 | 442 | 450 | 6,800 |
| 2024/11/21 | 448 | 449 | 440 | 446 | 7,700 |
| 2024/11/20 | 447 | 450 | 446 | 448 | 2,300 |
| 2024/11/19 | 443 | 450 | 443 | 449 | 2,900 |
| 2024/11/18 | 446 | 453 | 445 | 451 | 7,500 |
| 2024/11/15 | 449 | 453 | 445 | 452 | 12,800 |
| 2024/11/14 | 448 | 449 | 443 | 445 | 9,900 |
| 2024/11/13 | 442 | 449 | 442 | 447 | 4,200 |
| 2024/11/12 | 445 | 448 | 440 | 445 | 5,500 |
| 2024/11/11 | 435 | 445 | 435 | 445 | 5,200 |
| 2024/11/08 | 441 | 447 | 440 | 440 | 4,800 |
| 2024/11/07 | 448 | 449 | 443 | 447 | 5,300 |
| 2024/11/06 | 448 | 448 | 439 | 447 | 5,800 |
| 2024/11/05 | 441 | 443 | 440 | 442 | 1,800 |
| 2024/11/01 | 445 | 448 | 432 | 446 | 7,300 |
| 2024/10/31 | 450 | 450 | 444 | 447 | 2,500 |
| 2024/10/30 | 450 | 450 | 444 | 450 | 4,600 |
| 2024/10/29 | 448 | 450 | 445 | 447 | 800 |
| 2024/10/28 | 447 | 450 | 446 | 450 | 4,100 |
| 2024/10/25 | 450 | 450 | 433 | 447 | 10,500 |
| 2024/10/24 | 447 | 449 | 443 | 449 | 8,500 |
| 2024/10/23 | 438 | 446 | 436 | 445 | 11,200 |
| 2024/10/22 | 440 | 444 | 435 | 436 | 5,300 |
| 2024/10/21 | 444 | 444 | 434 | 440 | 9,200 |
| 2024/10/18 | 446 | 448 | 440 | 442 | 6,400 |
| 2024/10/17 | 455 | 455 | 445 | 449 | 6,800 |
| 2024/10/16 | 452 | 458 | 451 | 454 | 5,800 |
| 2024/10/15 | 456 | 460 | 444 | 460 | 68,700 |
| 2024/10/11 | 450 | 459 | 450 | 458 | 11,300 |
| 2024/10/10 | 448 | 459 | 448 | 449 | 20,700 |
| 2024/10/09 | 447 | 453 | 440 | 448 | 26,800 |
| 2024/10/08 | 437 | 444 | 437 | 441 | 9,900 |
| 2024/10/07 | 435 | 445 | 435 | 444 | 29,500 |
| 2024/10/04 | 438 | 438 | 435 | 435 | 14,400 |
| 2024/10/03 | 438 | 439 | 432 | 438 | 19,500 |
| 2024/10/02 | 430 | 438 | 430 | 436 | 31,400 |
| 2024/10/01 | 429 | 436 | 424 | 425 | 20,100 |
| 2024/09/30 | 421 | 438 | 419 | 430 | 33,200 |
| 2024/09/27 | 420 | 428 | 420 | 422 | 29,900 |
| 2024/09/26 | 423 | 427 | 423 | 426 | 15,600 |
| 2024/09/25 | 426 | 428 | 421 | 426 | 35,700 |
| 2024/09/24 | 423 | 428 | 423 | 425 | 17,500 |
| 2024/09/20 | 425 | 427 | 421 | 421 | 27,500 |
| 2024/09/19 | 423 | 429 | 423 | 424 | 24,500 |
| 2024/09/18 | 422 | 428 | 422 | 423 | 28,300 |
| 2024/09/17 | 426 | 428 | 420 | 422 | 43,200 |
| 2024/09/13 | 434 | 434 | 429 | 431 | 33,700 |
| 2024/09/12 | 434 | 435 | 431 | 432 | 132,400 |
| 2024/09/11 | 434 | 445 | 426 | 426 | 724,900 |
| 2024/09/10 | 448 | 448 | 422 | 422 | 234,900 |
| 2024/09/09 | 469 | 470 | 443 | 443 | 85,300 |
| 2024/09/06 | 443 | 473 | 437 | 457 | 149,100 |
| 2024/09/05 | 433 | 443 | 426 | 435 | 531,300 |
| 2024/09/04 | 473 | 477 | 468 | 473 | 4,500 |
| 2024/09/03 | 474 | 476 | 470 | 473 | 3,500 |
| 2024/09/02 | 472 | 479 | 469 | 477 | 8,200 |
| 2024/08/30 | 459 | 475 | 459 | 470 | 12,000 |
| 2024/08/29 | 455 | 457 | 451 | 456 | 3,000 |
| 2024/08/28 | 452 | 459 | 450 | 453 | 3,800 |
| 2024/08/27 | 448 | 453 | 447 | 453 | 2,500 |
| 2024/08/26 | 450 | 453 | 448 | 448 | 1,800 |
| 2024/08/23 | 450 | 450 | 449 | 450 | 3,700 |
| 2024/08/22 | 445 | 448 | 445 | 448 | 1,500 |
| 2024/08/21 | 450 | 452 | 441 | 445 | 3,800 |
| 2024/08/20 | 453 | 453 | 449 | 451 | 2,400 |
| 2024/08/19 | 455 | 459 | 449 | 449 | 5,900 |
| 2024/08/16 | 445 | 456 | 439 | 455 | 11,000 |
| 2024/08/15 | 441 | 448 | 441 | 445 | 1,400 |
| 2024/08/14 | 442 | 444 | 435 | 443 | 2,500 |
| 2024/08/13 | 417 | 445 | 417 | 444 | 10,800 |
| 2024/08/09 | 439 | 449 | 438 | 449 | 6,900 |
| 2024/08/08 | 430 | 438 | 419 | 436 | 5,300 |
| 2024/08/07 | 416 | 430 | 411 | 430 | 5,800 |
| 2024/08/06 | 410 | 434 | 410 | 412 | 10,800 |
| 2024/08/05 | 450 | 455 | 410 | 410 | 30,400 |
| 2024/08/02 | 470 | 472 | 451 | 459 | 19,200 |
| 2024/08/01 | 474 | 477 | 474 | 474 | 1,800 |
| 2024/07/31 | 474 | 477 | 474 | 474 | 2,600 |
| 2024/07/30 | 476 | 479 | 475 | 477 | 4,100 |
| 2024/07/29 | 482 | 482 | 475 | 479 | 5,500 |
| 2024/07/26 | 474 | 483 | 469 | 482 | 8,300 |
| 2024/07/25 | 475 | 480 | 466 | 474 | 7,600 |
| 2024/07/24 | 471 | 480 | 461 | 475 | 5,400 |
| 2024/07/23 | 462 | 474 | 462 | 471 | 3,400 |
| 2024/07/22 | 470 | 470 | 462 | 464 | 11,200 |
| 2024/07/19 | 473 | 484 | 470 | 470 | 6,700 |
| 2024/07/18 | 485 | 486 | 473 | 473 | 7,100 |
| 2024/07/17 | 478 | 485 | 478 | 485 | 8,100 |
| 2024/07/16 | 479 | 482 | 477 | 479 | 8,900 |
| 2024/07/12 | 470 | 476 | 470 | 476 | 6,800 |
| 2024/07/11 | 466 | 476 | 460 | 470 | 7,300 |
| 2024/07/10 | 454 | 466 | 454 | 466 | 17,100 |
| 2024/07/09 | 455 | 455 | 450 | 454 | 3,100 |
| 2024/07/08 | 454 | 455 | 451 | 453 | 7,300 |
| 2024/07/05 | 451 | 452 | 445 | 451 | 7,400 |
| 2024/07/04 | 448 | 451 | 447 | 450 | 5,200 |
| 2024/07/03 | 450 | 450 | 448 | 450 | 3,200 |
| 2024/07/02 | 447 | 454 | 447 | 447 | 7,900 |
| 2024/07/01 | 450 | 451 | 445 | 449 | 3,700 |
| 2024/06/28 | 450 | 451 | 448 | 451 | 3,800 |
| 2024/06/27 | 449 | 451 | 447 | 450 | 2,600 |
| 2024/06/26 | 447 | 453 | 446 | 449 | 6,500 |
| 2024/06/25 | 450 | 450 | 444 | 450 | 11,900 |
| 2024/06/24 | 448 | 448 | 443 | 448 | 3,600 |
| 2024/06/21 | 440 | 448 | 440 | 448 | 2,100 |
| 2024/06/20 | 443 | 448 | 435 | 440 | 6,900 |
| 2024/06/19 | 448 | 448 | 443 | 446 | 2,800 |
| 2024/06/18 | 449 | 449 | 443 | 448 | 2,300 |
| 2024/06/17 | 445 | 449 | 443 | 449 | 5,000 |
| 2024/06/14 | 442 | 448 | 440 | 443 | 14,100 |
| 2024/06/13 | 439 | 446 | 438 | 446 | 3,100 |
| 2024/06/12 | 440 | 445 | 438 | 440 | 4,600 |
| 2024/06/11 | 446 | 446 | 433 | 443 | 9,100 |
| 2024/06/10 | 445 | 446 | 443 | 446 | 1,400 |
| 2024/06/07 | 448 | 449 | 446 | 446 | 6,200 |
| 2024/06/06 | 435 | 448 | 434 | 448 | 9,300 |
| 2024/06/05 | 442 | 442 | 436 | 436 | 1,800 |
| 2024/06/04 | 436 | 442 | 436 | 441 | 4,700 |
| 2024/06/03 | 446 | 448 | 435 | 435 | 12,000 |
| 2024/05/31 | 442 | 450 | 442 | 448 | 9,700 |
| 2024/05/30 | 443 | 447 | 431 | 442 | 18,100 |
| 2024/05/29 | 444 | 449 | 440 | 442 | 5,000 |
| 2024/05/28 | 447 | 449 | 442 | 446 | 5,800 |
| 2024/05/27 | 437 | 447 | 437 | 445 | 7,300 |
| 2024/05/24 | 437 | 440 | 431 | 440 | 14,000 |
| 2024/05/23 | 438 | 440 | 430 | 434 | 7,900 |
| 2024/05/22 | 437 | 441 | 437 | 439 | 7,900 |
| 2024/05/21 | 435 | 438 | 434 | 436 | 4,500 |
| 2024/05/20 | 431 | 435 | 424 | 435 | 8,500 |
| 2024/05/17 | 421 | 435 | 421 | 430 | 6,300 |
| 2024/05/16 | 425 | 432 | 425 | 430 | 7,900 |
| 2024/05/15 | 422 | 430 | 419 | 428 | 14,600 |
| 2024/05/14 | 420 | 425 | 418 | 422 | 19,100 |
| 2024/05/13 | 412 | 417 | 412 | 414 | 13,200 |
| 2024/05/10 | 416 | 417 | 412 | 412 | 2,200 |
| 2024/05/09 | 414 | 416 | 412 | 412 | 2,900 |
| 2024/05/08 | 421 | 421 | 414 | 414 | 7,600 |
| 2024/05/07 | 422 | 422 | 415 | 417 | 8,700 |
| 2024/05/02 | 411 | 467 | 411 | 423 | 163,200 |
| 2024/05/01 | 409 | 411 | 409 | 411 | 1,400 |
| 2024/04/30 | 411 | 411 | 409 | 409 | 2,800 |
| 2024/04/26 | 412 | 413 | 411 | 412 | 2,500 |
| 2024/04/25 | 413 | 413 | 408 | 412 | 4,300 |
| 2024/04/24 | 410 | 410 | 408 | 409 | 1,600 |
| 2024/04/23 | 409 | 413 | 407 | 411 | 3,500 |
| 2024/04/22 | 415 | 415 | 408 | 409 | 6,400 |
| 2024/04/19 | 408 | 417 | 404 | 410 | 14,500 |
| 2024/04/18 | 408 | 411 | 407 | 409 | 3,700 |
| 2024/04/17 | 410 | 411 | 408 | 408 | 1,700 |
| 2024/04/16 | 412 | 415 | 410 | 412 | 3,100 |
| 2024/04/15 | 415 | 415 | 411 | 413 | 2,400 |
| 2024/04/12 | 412 | 416 | 411 | 415 | 5,000 |
| 2024/04/11 | 412 | 415 | 411 | 413 | 4,000 |
| 2024/04/10 | 413 | 413 | 406 | 412 | 3,200 |
| 2024/04/09 | 414 | 416 | 402 | 409 | 10,700 |
| 2024/04/08 | 414 | 418 | 414 | 414 | 2,300 |
| 2024/04/05 | 418 | 418 | 412 | 414 | 3,000 |
| 2024/04/04 | 415 | 419 | 413 | 419 | 8,800 |
| 2024/04/03 | 412 | 415 | 412 | 415 | 4,100 |
| 2024/04/02 | 412 | 413 | 408 | 412 | 8,800 |
| 2024/04/01 | 413 | 416 | 403 | 411 | 13,000 |
| 2024/03/29 | 411 | 414 | 409 | 413 | 3,800 |
| 2024/03/28 | 403 | 414 | 403 | 410 | 9,600 |
| 2024/03/27 | 418 | 420 | 414 | 419 | 11,900 |
| 2024/03/26 | 417 | 419 | 416 | 418 | 4,500 |
| 2024/03/25 | 420 | 420 | 415 | 417 | 6,800 |
| 2024/03/22 | 417 | 420 | 414 | 420 | 15,300 |
| 2024/03/21 | 420 | 421 | 416 | 418 | 7,000 |
| 2024/03/19 | 418 | 420 | 416 | 420 | 4,100 |
| 2024/03/18 | 418 | 418 | 410 | 418 | 12,200 |
| 2024/03/15 | 415 | 419 | 415 | 418 | 4,400 |
| 2024/03/14 | 414 | 420 | 414 | 420 | 8,800 |
| 2024/03/13 | 415 | 422 | 415 | 415 | 4,100 |
| 2024/03/12 | 414 | 417 | 412 | 416 | 5,900 |
| 2024/03/11 | 413 | 420 | 413 | 414 | 6,300 |
| 2024/03/08 | 420 | 420 | 410 | 416 | 10,500 |
| 2024/03/07 | 411 | 420 | 411 | 418 | 8,100 |
| 2024/03/06 | 411 | 417 | 409 | 412 | 3,800 |
| 2024/03/05 | 414 | 416 | 409 | 416 | 5,100 |
| 2024/03/04 | 418 | 418 | 409 | 414 | 9,200 |
| 2024/03/01 | 424 | 425 | 404 | 421 | 16,300 |
| 2024/02/29 | 420 | 423 | 401 | 422 | 47,500 |
| 2024/02/28 | 420 | 425 | 417 | 423 | 15,100 |
| 2024/02/27 | 414 | 417 | 413 | 415 | 4,700 |
| 2024/02/26 | 414 | 420 | 410 | 417 | 17,000 |
| 2024/02/22 | 415 | 415 | 409 | 414 | 10,700 |
| 2024/02/21 | 414 | 415 | 406 | 415 | 13,000 |
| 2024/02/20 | 395 | 415 | 390 | 414 | 44,800 |
| 2024/02/19 | 386 | 390 | 386 | 389 | 5,600 |
| 2024/02/16 | 379 | 388 | 375 | 386 | 15,200 |
| 2024/02/15 | 385 | 398 | 370 | 379 | 30,700 |
| 2024/02/14 | 393 | 393 | 383 | 387 | 17,400 |
| 2024/02/13 | 400 | 402 | 396 | 397 | 17,100 |
| 2024/02/09 | 404 | 406 | 400 | 403 | 11,200 |
| 2024/02/08 | 409 | 409 | 401 | 405 | 8,200 |
| 2024/02/07 | 411 | 411 | 404 | 406 | 18,000 |
| 2024/02/06 | 404 | 407 | 401 | 407 | 19,500 |
| 2024/02/05 | 400 | 404 | 400 | 403 | 6,100 |
| 2024/02/02 | 400 | 403 | 399 | 402 | 9,300 |
| 2024/02/01 | 402 | 403 | 398 | 403 | 16,400 |
| 2024/01/31 | 396 | 400 | 395 | 400 | 12,000 |
| 2024/01/30 | 399 | 400 | 395 | 397 | 12,700 |
| 2024/01/29 | 398 | 399 | 395 | 399 | 9,400 |
| 2024/01/26 | 392 | 398 | 392 | 396 | 14,300 |
| 2024/01/25 | 391 | 391 | 389 | 391 | 4,500 |
| 2024/01/24 | 389 | 389 | 387 | 389 | 5,400 |
| 2024/01/23 | 385 | 390 | 385 | 386 | 9,300 |
| 2024/01/22 | 387 | 389 | 386 | 388 | 4,800 |
| 2024/01/19 | 384 | 387 | 384 | 387 | 3,200 |
| 2024/01/18 | 381 | 385 | 381 | 383 | 10,900 |
| 2024/01/17 | 384 | 386 | 380 | 382 | 18,600 |
| 2024/01/16 | 390 | 392 | 383 | 387 | 10,400 |
| 2024/01/15 | 388 | 393 | 386 | 392 | 9,400 |
| 2024/01/12 | 393 | 393 | 386 | 388 | 12,500 |
| 2024/01/11 | 390 | 393 | 388 | 392 | 12,300 |
| 2024/01/10 | 387 | 392 | 386 | 390 | 13,600 |
| 2024/01/09 | 384 | 386 | 382 | 386 | 11,300 |
| 2024/01/05 | 384 | 384 | 378 | 382 | 14,700 |
| 2024/01/04 | 381 | 383 | 379 | 383 | 12,100 |