1. HOME >
  2. 株価時系列 >
  3. 9445 >
  4. 2020年

9445 (株)フォーバルテレコム の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3035435434835314,800353
2020-12-293483553483548,800354
2020-12-2834335034334819,700348
2020-12-2535235234134320,400343
2020-12-2434335134034813,000348
2020-12-2333434333134114,500341
2020-12-2234634833233336,400333
2020-12-2135535734434923,900349
2020-12-1836936935735919,800359
2020-12-1737037136636914,400369
2020-12-1637037036336919,800369
2020-12-1537537535236022,500360
2020-12-1438638637037559,800375
2020-12-11344373343370106,100370
2020-12-1032534032434017,100340
2020-12-0933133433133211,000332
2020-12-083343403343357,400335
2020-12-073493493353359,000335
2020-12-0434235333934923,500349
2020-12-0333934133534017,100340
2020-12-0233433833433511,500335
2020-12-0133033832533736,500337
2020-11-3033333332633114,700331
2020-11-2732533232433035,800330
2020-11-2632532831832031,000320
2020-11-253253253223232,200323
2020-11-243253283243245,400324
2020-11-203203243203243,900324
2020-11-193193223193203,800320
2020-11-183213233193195,200319
2020-11-173203283193219,800321
2020-11-163193233173197,900319
2020-11-1332132331931912,000319
2020-11-1232633332232316,700323
2020-11-1132333132333111,800331
2020-11-1032232332032311,000323
2020-11-093223223193204,300320
2020-11-063163193153197,300319
2020-11-0531832131731911,700319
2020-11-043173203153182,700318
2020-11-023173203163162,900316
2020-10-303233233173195,200319
2020-10-293153233153234,500323
2020-10-283173193163182,000318
2020-10-273203213173185,500318
2020-10-263213233203203,300320
2020-10-233173223173216,500321
2020-10-223223223163176,900317
2020-10-213213223203202,300320
2020-10-203213223193215,600321
2020-10-193243253203215,300321
2020-10-163203243203224,200322
2020-10-153233243203209,300320
2020-10-143263263223248,700324
2020-10-133283283243253,700325
2020-10-123273273253255,600325
2020-10-0932832832332511,600325
2020-10-0832833232432915,000329
2020-10-073273283253264,600326
2020-10-063253273243275,000327
2020-10-053273273233254,800325
2020-10-0232532631932019,900320
2020-09-3032632932232513,800325
2020-09-2933633632732714,800327
2020-09-2832833732733745,500337
2020-09-2533033232732913,400329
2020-09-243263293263268,400326
2020-09-233273293253266,700326
2020-09-183283293233278,500327
2020-09-173323323263299,900329
2020-09-1632332832332815,200328
2020-09-153233233213223,200322
2020-09-143213233213232,900323
2020-09-113173223173216,700321
2020-09-103203203163182,700318
2020-09-093183213153186,500318
2020-09-083193213193203,500320
2020-09-073203203173183,200318
2020-09-0431632031032011,500320
2020-09-033213223173194,900319
2020-09-023223223193204,200320
2020-09-0131132430932222,500322
2020-08-313103183103128,700312
2020-08-2831932230530527,200305
2020-08-2732232231832016,800320
2020-08-2632232331932212,000322
2020-08-2532432432032023,500320
2020-08-2431932531532336,500323
2020-08-2131831931631911,200319
2020-08-203153203123195,700319
2020-08-193133163113165,200316
2020-08-1831732031031013,500310
2020-08-173223223183209,700320
2020-08-1431632431532211,400322
2020-08-1331632331231823,700318
2020-08-1230632030630926,700309
2020-08-113053073013076,700307
2020-08-0730330329530321,300303
2020-08-0631131130330312,300303
2020-08-0531531530930911,100309
2020-08-0430232030231222,800312
2020-08-0329830729530619,700306
2020-07-3130030028429161,900291
2020-07-30305340302302446,800302
2020-07-2930130329930016,000300
2020-07-2830630930030213,100302
2020-07-273043083013087,900308
2020-07-2230530830030227,100302
2020-07-2131231230030230,800302
2020-07-2031932230130963,000309
2020-07-173243243203225,400322
2020-07-1631832631732416,400324
2020-07-1531031530531131,300311
2020-07-1431231330030874,400308
2020-07-1331932130430466,000304
2020-07-1031632431531918,100319
2020-07-0931631931631611,000316
2020-07-083163203153156,800315
2020-07-073213213173192,700319
2020-07-0631632731532128,000321
2020-07-0331531831531511,400315
2020-07-0232532531531523,400315
2020-07-013303303233236,400323
2020-06-303273303263278,100327
2020-06-2933233332732716,800327
2020-06-263433433363367,000336
2020-06-2533934333533612,800336
2020-06-2434434633833910,000339
2020-06-2333534633534321,300343
2020-06-223333373333356,500335
2020-06-193363393343393,500339
2020-06-183363403333409,800340
2020-06-173443443363404,100340
2020-06-1633034232633817,700338
2020-06-1533533832632718,900327
2020-06-1231734331733545,200335
2020-06-1137037034234567,200345
2020-06-10370372353365231,600365
2020-06-09428428396407196,500407
2020-06-08398428395428132,700428
2020-06-0537439436739455,500394
2020-06-0437037536537525,500375
2020-06-0337438436436950,600369
2020-06-0235336034936021,800360
2020-06-0134935234735018,800350
2020-05-2935335434735317,500353
2020-05-2835235834535422,600354
2020-05-2735435534835223,300352
2020-05-2636636635335426,500354
2020-05-2536336635136622,800366
2020-05-2236636934535565,200355
2020-05-2133236833136792,300367
2020-05-2031332530932526,800325
2020-05-1930031330030838,200308
2020-05-1829629929529722,600297
2020-05-1529630229530230,100302
2020-05-1430030329429438,800294
2020-05-1329530129530017,400300
2020-05-1229229729229534,500295
2020-05-1128730128729554,100295
2020-05-0829329528729514,900295
2020-05-0729329529029216,000292
2020-05-0129329428929315,000293
2020-04-3029429629229332,200293
2020-04-2829529529029313,100293
2020-04-2729830029129325,200293
2020-04-2429829928729913,200299
2020-04-2330030029029913,300299
2020-04-2228529428029462,000294
2020-04-2128829528528885,000288
2020-04-2030031029930970,000309
2020-04-1729430028829834,700298
2020-04-1628729128229036,000290
2020-04-15288303281286113,100286
2020-04-1428728827828755,800287
2020-04-13277290273281120,100281
2020-04-10271298271298348,900298
2020-04-092702742702718,000271
2020-04-0826928226927517,800275
2020-04-0726627926627010,800270
2020-04-062642672592655,700265
2020-04-032692692642643,300264
2020-04-022652702652694,800269
2020-04-0127927926626820,100268
2020-03-312682782682739,800273
2020-03-3026527426126823,900268
2020-03-2728629027828728,900287
2020-03-2627828427427523,300275
2020-03-2528328927328979,200289
2020-03-2428528827127827,500278
2020-03-2327728627528413,500284
2020-03-1928128527527522,100275
2020-03-1827529427528330,800283
2020-03-1726528326128322,000283
2020-03-1628828827228128,900281
2020-03-1326227125226495,200264
2020-03-12297297262280129,100280
2020-03-11298313289289585,500289
2020-03-102773082572981,247,100298
2020-03-0933733733733728,800337
2020-03-0642542741741720,000417
2020-03-0543644242543111,200431
2020-03-0441943941943413,400434
2020-03-0345045043043514,600435
2020-03-0241644541143634,200436
2020-02-2844145443043245,600432
2020-02-27496498450465118,200465
2020-02-26448509448472198,200472
2020-02-2545246244844823,600448
2020-02-214714804694727,300472
2020-02-2047548047148014,600480
2020-02-194514714514717,200471
2020-02-1845946045145514,200455
2020-02-1747247245546122,900461
2020-02-1448849047147224,200472
2020-02-13491522469496138,000496
2020-02-1247547746747216,500472
2020-02-104604744604746,100474
2020-02-074684694604606,000460
2020-02-0647647646146517,000465
2020-02-0545746945046917,600469
2020-02-0444645844545719,900457
2020-02-0342444842444115,000441
2020-01-3143045342645217,100452
2020-01-3043543542542625,000426
2020-01-2943643943043411,100434
2020-01-2843544042843429,400434
2020-01-2745245843743930,300439
2020-01-244614614564589,500458
2020-01-234734734634655,900465
2020-01-2247747746247612,200476
2020-01-2147748246747710,400477
2020-01-2046947946247815,200478
2020-01-1746446945846921,800469
2020-01-1649349645346392,500463
2020-01-1548749848349834,800498
2020-01-14479500473499100,100499
2020-01-1047547946947929,100479
2020-01-0946548046146744,300467
2020-01-0845046244546226,000462
2020-01-0744245344245318,400453
2020-01-064394454364424,500442

分割・併合履歴 ： [2013-09-26]1株→100株 [2006-09-26]1株→2株 [2005-03-28]1株→3株