8275 (株)フォーバル の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 1,188 | 1,212 | 1,187 | 1,200 | 8,000 | 1,200 |
| 2026-01-15 | 1,192 | 1,194 | 1,188 | 1,192 | 5,200 | 1,192 |
| 2026-01-14 | 1,181 | 1,193 | 1,181 | 1,192 | 9,400 | 1,192 |
| 2026-01-13 | 1,182 | 1,190 | 1,179 | 1,181 | 11,100 | 1,181 |
| 2026-01-09 | 1,179 | 1,183 | 1,179 | 1,182 | 7,000 | 1,182 |
| 2026-01-08 | 1,179 | 1,181 | 1,177 | 1,178 | 4,800 | 1,178 |
| 2026-01-07 | 1,180 | 1,182 | 1,178 | 1,179 | 5,600 | 1,179 |
| 2026-01-06 | 1,182 | 1,185 | 1,180 | 1,182 | 4,400 | 1,182 |
| 2026-01-05 | 1,184 | 1,184 | 1,178 | 1,181 | 11,600 | 1,181 |
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