8275 (株)フォーバル の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,300 | 1,300 | 1,208 | 1,234 | 14,600 | 1,234 |
| 2025-04-03 | 1,321 | 1,359 | 1,320 | 1,321 | 7,000 | 1,321 |
| 2025-04-02 | 1,429 | 1,429 | 1,379 | 1,380 | 6,400 | 1,380 |
| 2025-04-01 | 1,480 | 1,480 | 1,415 | 1,415 | 11,000 | 1,415 |
| 2025-03-31 | 1,539 | 1,539 | 1,435 | 1,437 | 9,000 | 1,437 |
| 2025-03-28 | 1,524 | 1,555 | 1,505 | 1,548 | 10,400 | 1,548 |
| 2025-03-27 | 1,509 | 1,551 | 1,461 | 1,551 | 12,000 | 1,551 |
| 2025-03-26 | 1,451 | 1,507 | 1,425 | 1,507 | 9,800 | 1,507 |
| 2025-03-25 | 1,424 | 1,449 | 1,420 | 1,440 | 3,300 | 1,440 |
| 2025-03-24 | 1,522 | 1,536 | 1,422 | 1,424 | 12,700 | 1,424 |
| 2025-03-21 | 1,502 | 1,542 | 1,493 | 1,537 | 3,300 | 1,537 |
| 2025-03-19 | 1,486 | 1,543 | 1,486 | 1,502 | 3,600 | 1,502 |
| 2025-03-18 | 1,468 | 1,517 | 1,456 | 1,499 | 6,200 | 1,499 |
| 2025-03-17 | 1,434 | 1,474 | 1,434 | 1,474 | 2,600 | 1,474 |
| 2025-03-14 | 1,472 | 1,472 | 1,423 | 1,425 | 7,800 | 1,425 |
| 2025-03-13 | 1,414 | 1,465 | 1,414 | 1,465 | 3,600 | 1,465 |
| 2025-03-12 | 1,454 | 1,465 | 1,419 | 1,419 | 6,200 | 1,419 |
| 2025-03-11 | 1,407 | 1,455 | 1,407 | 1,454 | 3,300 | 1,454 |
| 2025-03-10 | 1,415 | 1,459 | 1,415 | 1,453 | 4,400 | 1,453 |
| 2025-03-07 | 1,440 | 1,446 | 1,415 | 1,415 | 4,400 | 1,415 |
| 2025-03-06 | 1,414 | 1,460 | 1,414 | 1,460 | 7,200 | 1,460 |
| 2025-03-05 | 1,394 | 1,444 | 1,394 | 1,444 | 3,700 | 1,444 |
| 2025-03-04 | 1,398 | 1,411 | 1,384 | 1,387 | 6,300 | 1,387 |
| 2025-03-03 | 1,441 | 1,443 | 1,401 | 1,439 | 10,200 | 1,439 |
| 2025-02-28 | 1,428 | 1,442 | 1,415 | 1,433 | 6,200 | 1,433 |
| 2025-02-27 | 1,423 | 1,431 | 1,409 | 1,424 | 4,000 | 1,424 |
| 2025-02-26 | 1,424 | 1,424 | 1,401 | 1,404 | 3,800 | 1,404 |
| 2025-02-25 | 1,400 | 1,424 | 1,390 | 1,418 | 3,000 | 1,418 |
| 2025-02-21 | 1,377 | 1,400 | 1,377 | 1,390 | 2,200 | 1,390 |
| 2025-02-20 | 1,388 | 1,419 | 1,367 | 1,367 | 3,400 | 1,367 |
| 2025-02-19 | 1,393 | 1,410 | 1,383 | 1,393 | 2,800 | 1,393 |
| 2025-02-18 | 1,395 | 1,425 | 1,369 | 1,393 | 4,000 | 1,393 |
| 2025-02-17 | 1,375 | 1,410 | 1,350 | 1,384 | 2,800 | 1,384 |
| 2025-02-14 | 1,432 | 1,432 | 1,353 | 1,375 | 4,100 | 1,375 |
| 2025-02-13 | 1,388 | 1,442 | 1,388 | 1,435 | 7,700 | 1,435 |
| 2025-02-12 | 1,381 | 1,382 | 1,362 | 1,362 | 1,600 | 1,362 |
| 2025-02-10 | 1,401 | 1,416 | 1,367 | 1,367 | 2,100 | 1,367 |
| 2025-02-07 | 1,362 | 1,431 | 1,349 | 1,371 | 3,300 | 1,371 |
| 2025-02-06 | 1,357 | 1,403 | 1,357 | 1,361 | 3,000 | 1,361 |
| 2025-02-05 | 1,392 | 1,404 | 1,357 | 1,357 | 4,200 | 1,357 |
| 2025-02-04 | 1,359 | 1,384 | 1,357 | 1,362 | 3,200 | 1,362 |
| 2025-02-03 | 1,441 | 1,441 | 1,351 | 1,360 | 15,800 | 1,360 |
| 2025-01-31 | 1,416 | 1,472 | 1,412 | 1,465 | 5,300 | 1,465 |
| 2025-01-30 | 1,408 | 1,424 | 1,406 | 1,417 | 7,300 | 1,417 |
| 2025-01-29 | 1,406 | 1,406 | 1,383 | 1,389 | 3,700 | 1,389 |
| 2025-01-28 | 1,334 | 1,386 | 1,334 | 1,386 | 4,000 | 1,386 |
| 2025-01-27 | 1,313 | 1,336 | 1,293 | 1,323 | 3,700 | 1,323 |
| 2025-01-24 | 1,295 | 1,314 | 1,288 | 1,296 | 2,300 | 1,296 |
| 2025-01-23 | 1,316 | 1,322 | 1,286 | 1,292 | 4,000 | 1,292 |
| 2025-01-22 | 1,301 | 1,331 | 1,301 | 1,316 | 2,000 | 1,316 |
| 2025-01-21 | 1,285 | 1,300 | 1,285 | 1,300 | 2,000 | 1,300 |
| 2025-01-20 | 1,255 | 1,288 | 1,255 | 1,276 | 3,300 | 1,276 |
| 2025-01-17 | 1,266 | 1,278 | 1,250 | 1,250 | 5,700 | 1,250 |
| 2025-01-16 | 1,272 | 1,295 | 1,268 | 1,268 | 4,900 | 1,268 |
| 2025-01-15 | 1,291 | 1,321 | 1,278 | 1,278 | 4,200 | 1,278 |
| 2025-01-14 | 1,313 | 1,329 | 1,290 | 1,290 | 6,300 | 1,290 |
| 2025-01-10 | 1,326 | 1,352 | 1,305 | 1,305 | 4,500 | 1,305 |
| 2025-01-09 | 1,344 | 1,352 | 1,329 | 1,329 | 6,200 | 1,329 |
| 2025-01-08 | 1,350 | 1,370 | 1,350 | 1,350 | 3,200 | 1,350 |
| 2025-01-07 | 1,376 | 1,376 | 1,344 | 1,350 | 7,500 | 1,350 |
| 2025-01-06 | 1,435 | 1,435 | 1,374 | 1,374 | 12,300 | 1,374 |
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