8275 (株)フォーバル の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,223 | 1,294 | 1,223 | 1,255 | 10,100 | 1,255 |
| 2024-04-25 | 1,202 | 1,247 | 1,201 | 1,227 | 12,100 | 1,227 |
| 2024-04-24 | 1,193 | 1,230 | 1,171 | 1,207 | 14,500 | 1,207 |
| 2024-04-23 | 1,167 | 1,183 | 1,167 | 1,180 | 5,500 | 1,180 |
| 2024-04-22 | 1,157 | 1,209 | 1,157 | 1,159 | 11,100 | 1,159 |
| 2024-04-19 | 1,181 | 1,181 | 1,130 | 1,144 | 14,200 | 1,144 |
| 2024-04-18 | 1,141 | 1,193 | 1,141 | 1,193 | 7,500 | 1,193 |
| 2024-04-17 | 1,157 | 1,188 | 1,134 | 1,139 | 10,700 | 1,139 |
| 2024-04-16 | 1,192 | 1,196 | 1,151 | 1,155 | 10,800 | 1,155 |
| 2024-04-15 | 1,194 | 1,220 | 1,194 | 1,195 | 7,600 | 1,195 |
| 2024-04-12 | 1,230 | 1,232 | 1,210 | 1,210 | 4,300 | 1,210 |
| 2024-04-11 | 1,207 | 1,231 | 1,207 | 1,230 | 3,100 | 1,230 |
| 2024-04-10 | 1,206 | 1,215 | 1,206 | 1,207 | 2,200 | 1,207 |
| 2024-04-09 | 1,205 | 1,209 | 1,200 | 1,206 | 1,900 | 1,206 |
| 2024-04-08 | 1,200 | 1,213 | 1,200 | 1,200 | 4,000 | 1,200 |
| 2024-04-05 | 1,222 | 1,222 | 1,192 | 1,200 | 5,900 | 1,200 |
| 2024-04-04 | 1,211 | 1,244 | 1,211 | 1,225 | 7,000 | 1,225 |
| 2024-04-03 | 1,211 | 1,237 | 1,205 | 1,208 | 10,200 | 1,208 |
| 2024-04-02 | 1,261 | 1,285 | 1,209 | 1,209 | 7,900 | 1,209 |
| 2024-04-01 | 1,327 | 1,327 | 1,265 | 1,265 | 13,400 | 1,265 |
| 2024-03-29 | 1,280 | 1,316 | 1,275 | 1,316 | 9,100 | 1,316 |
| 2024-03-28 | 1,321 | 1,345 | 1,266 | 1,274 | 11,400 | 1,274 |
| 2024-03-27 | 1,308 | 1,364 | 1,308 | 1,360 | 18,200 | 1,360 |
| 2024-03-26 | 1,269 | 1,314 | 1,264 | 1,300 | 10,700 | 1,300 |
| 2024-03-25 | 1,290 | 1,294 | 1,256 | 1,261 | 14,500 | 1,261 |
| 2024-03-22 | 1,286 | 1,306 | 1,262 | 1,300 | 9,100 | 1,300 |
| 2024-03-21 | 1,311 | 1,311 | 1,269 | 1,273 | 7,700 | 1,273 |
| 2024-03-19 | 1,259 | 1,296 | 1,251 | 1,296 | 9,500 | 1,296 |
| 2024-03-18 | 1,231 | 1,259 | 1,231 | 1,259 | 6,400 | 1,259 |
| 2024-03-15 | 1,191 | 1,263 | 1,189 | 1,237 | 11,900 | 1,237 |
| 2024-03-14 | 1,194 | 1,202 | 1,188 | 1,192 | 4,700 | 1,192 |
| 2024-03-13 | 1,225 | 1,225 | 1,185 | 1,188 | 12,600 | 1,188 |
| 2024-03-12 | 1,190 | 1,208 | 1,162 | 1,208 | 11,600 | 1,208 |
| 2024-03-11 | 1,233 | 1,233 | 1,190 | 1,190 | 22,200 | 1,190 |
| 2024-03-08 | 1,220 | 1,258 | 1,220 | 1,248 | 11,600 | 1,248 |
| 2024-03-07 | 1,311 | 1,311 | 1,234 | 1,234 | 11,900 | 1,234 |
| 2024-03-06 | 1,222 | 1,302 | 1,222 | 1,301 | 14,600 | 1,301 |
| 2024-03-05 | 1,227 | 1,244 | 1,201 | 1,233 | 12,600 | 1,233 |
| 2024-03-04 | 1,280 | 1,314 | 1,225 | 1,226 | 12,300 | 1,226 |
| 2024-03-01 | 1,294 | 1,299 | 1,270 | 1,288 | 13,700 | 1,288 |
| 2024-02-29 | 1,307 | 1,317 | 1,266 | 1,299 | 12,400 | 1,299 |
| 2024-02-28 | 1,299 | 1,308 | 1,249 | 1,304 | 15,200 | 1,304 |
| 2024-02-27 | 1,284 | 1,314 | 1,284 | 1,299 | 6,100 | 1,299 |
| 2024-02-26 | 1,297 | 1,304 | 1,270 | 1,284 | 10,800 | 1,284 |
| 2024-02-22 | 1,341 | 1,362 | 1,280 | 1,291 | 13,300 | 1,291 |
| 2024-02-21 | 1,389 | 1,389 | 1,319 | 1,326 | 12,000 | 1,326 |
| 2024-02-20 | 1,360 | 1,405 | 1,348 | 1,405 | 17,100 | 1,405 |
| 2024-02-19 | 1,308 | 1,385 | 1,308 | 1,367 | 24,800 | 1,367 |
| 2024-02-16 | 1,271 | 1,341 | 1,270 | 1,307 | 16,500 | 1,307 |
| 2024-02-15 | 1,279 | 1,313 | 1,255 | 1,255 | 19,000 | 1,255 |
| 2024-02-14 | 1,221 | 1,283 | 1,205 | 1,263 | 28,400 | 1,263 |
| 2024-02-13 | 1,181 | 1,256 | 1,176 | 1,215 | 41,800 | 1,215 |
| 2024-02-09 | 1,270 | 1,335 | 1,270 | 1,301 | 18,800 | 1,301 |
| 2024-02-08 | 1,366 | 1,367 | 1,327 | 1,330 | 16,900 | 1,330 |
| 2024-02-07 | 1,414 | 1,414 | 1,368 | 1,382 | 8,900 | 1,382 |
| 2024-02-06 | 1,445 | 1,445 | 1,391 | 1,391 | 5,400 | 1,391 |
| 2024-02-05 | 1,433 | 1,447 | 1,429 | 1,437 | 4,900 | 1,437 |
| 2024-02-02 | 1,459 | 1,459 | 1,413 | 1,433 | 5,400 | 1,433 |
| 2024-02-01 | 1,452 | 1,452 | 1,414 | 1,429 | 10,900 | 1,429 |
| 2024-01-31 | 1,468 | 1,476 | 1,446 | 1,472 | 7,100 | 1,472 |
| 2024-01-30 | 1,486 | 1,486 | 1,454 | 1,454 | 7,500 | 1,454 |
| 2024-01-29 | 1,478 | 1,495 | 1,448 | 1,486 | 13,500 | 1,486 |
| 2024-01-26 | 1,479 | 1,479 | 1,418 | 1,418 | 9,800 | 1,418 |
| 2024-01-25 | 1,446 | 1,477 | 1,440 | 1,464 | 9,500 | 1,464 |
| 2024-01-24 | 1,425 | 1,450 | 1,419 | 1,435 | 12,900 | 1,435 |
| 2024-01-23 | 1,402 | 1,428 | 1,402 | 1,425 | 6,500 | 1,425 |
| 2024-01-22 | 1,375 | 1,429 | 1,375 | 1,402 | 10,100 | 1,402 |
| 2024-01-19 | 1,387 | 1,412 | 1,375 | 1,375 | 9,000 | 1,375 |
| 2024-01-18 | 1,402 | 1,418 | 1,393 | 1,394 | 5,300 | 1,394 |
| 2024-01-17 | 1,423 | 1,436 | 1,402 | 1,402 | 13,900 | 1,402 |
| 2024-01-16 | 1,467 | 1,467 | 1,402 | 1,418 | 7,100 | 1,418 |
| 2024-01-15 | 1,404 | 1,474 | 1,401 | 1,453 | 12,600 | 1,453 |
| 2024-01-12 | 1,407 | 1,441 | 1,383 | 1,390 | 10,100 | 1,390 |
| 2024-01-11 | 1,449 | 1,449 | 1,423 | 1,434 | 7,500 | 1,434 |
| 2024-01-10 | 1,413 | 1,455 | 1,393 | 1,430 | 11,800 | 1,430 |
| 2024-01-09 | 1,447 | 1,461 | 1,390 | 1,400 | 9,300 | 1,400 |
| 2024-01-05 | 1,492 | 1,492 | 1,440 | 1,447 | 9,200 | 1,447 |
| 2024-01-04 | 1,449 | 1,471 | 1,430 | 1,470 | 18,400 | 1,470 |
分割・併合履歴 ： [2015-08-27]1株→2株 [1990-03-27]1株→1.5株 [1989-03-28]1株→2株
