9445 (株)フォーバルテレコムの時系列データ [2023年度]

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

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9445 (株)フォーバルテレコム の時系列データ [2023年度]

9445 (株)フォーバルテレコムの時系列データ [2023年度]