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
2024-12-061,3531,3641,3431,3455,9001,345
2024-12-051,3461,3711,3461,3538,8001,353
2024-12-041,3701,3801,3471,3472,1001,347
2024-12-031,3481,4021,3481,37810,2001,378
2024-12-021,3531,3821,2801,35615,5001,356
2024-11-291,3671,3911,3651,3657,2001,365
2024-11-281,3621,3761,3371,35611,1001,356
2024-11-271,3531,3631,3331,36313,3001,363
2024-11-261,3531,3701,3421,3421,8001,342
2024-11-251,3521,3711,3501,3524,2001,352
2024-11-221,3411,3801,3411,3717,0001,371
2024-11-211,3321,3571,3241,34015,1001,340
2024-11-201,3541,3621,3331,3337,0001,333
2024-11-191,3621,3641,3401,34013,2001,340
2024-11-181,3551,3851,3461,3497,9001,349
2024-11-151,3591,3681,3431,3556,2001,355
2024-11-141,3791,3901,3431,34310,2001,343
2024-11-131,3531,3791,3441,3755,1001,375
2024-11-121,4031,4111,3531,3535,0001,353
2024-11-111,3661,4081,3661,3992,3001,399
2024-11-081,4261,4271,3631,3635,2001,363
2024-11-071,4041,4231,3881,42311,0001,423
2024-11-061,3571,4071,3571,4074,9001,407
2024-11-051,3701,3801,3521,3534,6001,353
2024-11-011,3961,4061,3521,37012,3001,370
2024-10-311,3931,4291,3881,42512,1001,425
2024-10-301,3971,4101,3831,38326,4001,383
2024-10-291,3711,3991,3691,3853,8001,385
2024-10-281,3361,3771,3201,3739,9001,373
2024-10-251,3551,3551,3171,3278,1001,327
2024-10-241,3361,3671,3211,34612,8001,346
2024-10-231,3351,3531,3221,33610,5001,336
2024-10-221,3411,3571,3241,34015,9001,340
2024-10-211,3521,3601,3421,3579,2001,357
2024-10-181,3591,3731,3451,3514,3001,351
2024-10-171,3521,3571,3461,3504,6001,350
2024-10-161,3541,3911,3541,3676,6001,367
2024-10-151,3711,3961,3601,38313,9001,383
2024-10-111,3651,3651,3521,3522,4001,352
2024-10-101,3661,3661,3441,35610,7001,356
2024-10-091,3771,3811,3421,35213,2001,352
2024-10-081,4081,4081,3591,3645,8001,364
2024-10-071,4221,4351,4011,40814,5001,408
2024-10-041,4061,4261,3891,39413,6001,394
2024-10-031,3841,4181,3621,38618,7001,386
2024-10-021,4051,4051,3441,35417,8001,354
2024-10-011,3951,4211,3761,40717,5001,407
2024-09-301,4601,4751,3981,39825,7001,398
2024-09-271,5241,5261,4301,500162,2001,500
2024-09-261,4491,4851,4371,485168,3001,485
2024-09-251,4781,4781,4291,43667,0001,436
2024-09-241,4621,4701,4331,46936,6001,469
2024-09-201,4551,4551,4121,43320,8001,433
2024-09-191,4091,4501,3991,43523,4001,435
2024-09-181,3861,4001,3501,40024,2001,400
2024-09-171,3921,3921,3331,36748,3001,367
2024-09-131,3881,4001,3411,37020,5001,370
2024-09-121,3411,3881,3411,36625,7001,366
2024-09-111,3421,3631,3121,33034,1001,330
2024-09-101,3831,3931,3491,34922,1001,349
2024-09-091,3531,3961,3441,38629,0001,386
2024-09-061,4011,4011,3571,37531,3001,375
2024-09-051,4241,4531,3751,41132,6001,411
2024-09-041,4231,4571,4011,42629,9001,426
2024-09-031,4381,4841,4381,46514,1001,465
2024-09-021,4891,4891,4241,42523,8001,425
2024-08-301,4561,4901,4361,49019,3001,490
2024-08-291,4091,4551,4091,44124,3001,441
2024-08-281,4241,4331,3881,40219,4001,402
2024-08-271,4051,4621,4021,44425,1001,444
2024-08-261,3981,4151,3801,40913,4001,409
2024-08-231,4021,4091,3851,39812,1001,398
2024-08-221,4391,4391,4001,4129,5001,412
2024-08-211,4091,4441,3631,42115,0001,421
2024-08-201,3991,4411,3811,43025,3001,430
2024-08-191,4081,4401,3501,35024,2001,350
2024-08-161,3641,4091,3341,40940,5001,409
2024-08-151,3131,3671,3121,31969,4001,319
2024-08-141,3011,3151,2681,30738,4001,307
2024-08-131,2721,3371,2721,28632,1001,286
2024-08-091,3091,3411,2771,27823,8001,278
2024-08-081,2661,3341,2381,27235,3001,272
2024-08-071,2351,3531,2211,28822,3001,288
2024-08-061,2851,2891,1891,25030,4001,250
2024-08-051,2591,2851,1271,13960,6001,139
2024-08-021,4121,4631,3491,34965,5001,349
2024-08-011,5411,5431,4401,47041,6001,470
2024-07-311,4841,5651,4751,56524,4001,565
2024-07-301,5311,5311,4641,47422,9001,474
2024-07-291,4491,5311,4491,53129,0001,531
2024-07-261,4521,4571,4121,41925,7001,419
2024-07-251,4781,5001,4431,44931,2001,449
2024-07-241,5271,5491,4771,48019,4001,480
2024-07-231,5531,5611,5041,52020,3001,520
2024-07-221,6021,6081,5301,53022,4001,530
2024-07-191,6781,6921,6001,60223,3001,602
2024-07-181,7181,7251,6661,67213,8001,672
2024-07-171,7261,7791,7061,72526,5001,725
2024-07-161,6791,7541,6711,70832,6001,708
2024-07-121,7711,7711,6401,66558,2001,665
2024-07-111,5941,6491,5561,63321,6001,633
2024-07-101,5961,5961,5321,57314,4001,573
2024-07-091,5761,6301,5481,60727,5001,607
2024-07-081,5301,5701,5231,53614,2001,536
2024-07-051,5351,5401,4911,50910,5001,509
2024-07-041,5521,5691,5221,53314,2001,533
2024-07-031,5181,5841,5181,54915,6001,549
2024-07-021,5501,5501,4971,50413,9001,504
2024-07-011,5411,5521,5071,53319,0001,533
2024-06-281,5791,5801,5201,54814,0001,548
2024-06-271,5881,5891,5001,55419,3001,554
2024-06-261,4991,5481,4901,54814,7001,548
2024-06-251,4671,5001,4441,48913,9001,489
2024-06-241,4631,4661,4311,43711,5001,437
2024-06-211,4431,4791,4361,44310,4001,443
2024-06-201,4651,4681,4311,4446,4001,444
2024-06-191,4711,4751,4511,4655,3001,465
2024-06-181,4491,4851,4311,45510,1001,455
2024-06-171,4621,4621,3931,4299,5001,429
2024-06-141,4201,4981,4181,46133,0001,461
2024-06-131,3881,3881,3501,3536,4001,353
2024-06-121,4181,4181,3811,3963,9001,396
2024-06-111,4011,4381,4011,4106,0001,410
2024-06-101,3451,4001,3171,40010,0001,400
2024-06-071,3001,3491,2821,3155,8001,315
2024-06-061,3571,3801,3081,3085,4001,308
2024-06-051,3991,3991,3551,3552,7001,355
2024-06-041,3891,4201,3771,3999,2001,399
2024-06-031,4001,4001,3581,38914,5001,389
2024-05-311,3461,3941,3161,39413,2001,394
2024-05-301,2581,3321,2561,31616,5001,316
2024-05-291,3301,3411,2681,2716,8001,271
2024-05-281,3581,3701,3261,3294,5001,329
2024-05-271,3801,3801,3451,3452,1001,345
2024-05-241,3461,3851,3461,3716,1001,371
2024-05-231,3671,3671,3461,3465,3001,346
2024-05-221,3601,3901,3421,3429,9001,342
2024-05-211,4321,4321,3561,3579,4001,357
2024-05-201,4011,4801,4011,43212,6001,432
2024-05-171,3661,4331,3371,40015,7001,400
2024-05-161,3851,4011,3601,37310,0001,373
2024-05-151,3601,3951,3451,38510,0001,385
2024-05-141,4391,4391,3321,35323,0001,353
2024-05-131,2891,3491,2821,3496,8001,349
2024-05-101,3101,3131,2771,2897,7001,289
2024-05-091,2901,3111,2901,3084,3001,308
2024-05-081,3361,3361,2881,2889,1001,288
2024-05-071,3151,3491,3101,32614,1001,326
2024-05-021,2981,3401,2871,31917,8001,319
2024-05-011,3001,3011,2661,29816,1001,298
2024-04-301,3001,3281,2651,30814,4001,308
2024-04-261,2231,2941,2231,25510,1001,255
2024-04-251,2021,2471,2011,22712,1001,227
2024-04-241,1931,2301,1711,20714,5001,207
2024-04-231,1671,1831,1671,1805,5001,180
2024-04-221,1571,2091,1571,15911,1001,159
2024-04-191,1811,1811,1301,14414,2001,144
2024-04-181,1411,1931,1411,1937,5001,193
2024-04-171,1571,1881,1341,13910,7001,139
2024-04-161,1921,1961,1511,15510,8001,155
2024-04-151,1941,2201,1941,1957,6001,195
2024-04-121,2301,2321,2101,2104,3001,210
2024-04-111,2071,2311,2071,2303,1001,230
2024-04-101,2061,2151,2061,2072,2001,207
2024-04-091,2051,2091,2001,2061,9001,206
2024-04-081,2001,2131,2001,2004,0001,200
2024-04-051,2221,2221,1921,2005,9001,200
2024-04-041,2111,2441,2111,2257,0001,225
2024-04-031,2111,2371,2051,20810,2001,208
2024-04-021,2611,2851,2091,2097,9001,209
2024-04-011,3271,3271,2651,26513,4001,265
2024-03-291,2801,3161,2751,3169,1001,316
2024-03-281,3211,3451,2661,27411,4001,274
2024-03-271,3081,3641,3081,36018,2001,360
2024-03-261,2691,3141,2641,30010,7001,300
2024-03-251,2901,2941,2561,26114,5001,261
2024-03-221,2861,3061,2621,3009,1001,300
2024-03-211,3111,3111,2691,2737,7001,273
2024-03-191,2591,2961,2511,2969,5001,296
2024-03-181,2311,2591,2311,2596,4001,259
2024-03-151,1911,2631,1891,23711,9001,237
2024-03-141,1941,2021,1881,1924,7001,192
2024-03-131,2251,2251,1851,18812,6001,188
2024-03-121,1901,2081,1621,20811,6001,208
2024-03-111,2331,2331,1901,19022,2001,190
2024-03-081,2201,2581,2201,24811,6001,248
2024-03-071,3111,3111,2341,23411,9001,234
2024-03-061,2221,3021,2221,30114,6001,301
2024-03-051,2271,2441,2011,23312,6001,233
2024-03-041,2801,3141,2251,22612,3001,226
2024-03-011,2941,2991,2701,28813,7001,288
2024-02-291,3071,3171,2661,29912,4001,299
2024-02-281,2991,3081,2491,30415,2001,304
2024-02-271,2841,3141,2841,2996,1001,299
2024-02-261,2971,3041,2701,28410,8001,284
2024-02-221,3411,3621,2801,29113,3001,291
2024-02-211,3891,3891,3191,32612,0001,326
2024-02-201,3601,4051,3481,40517,1001,405
2024-02-191,3081,3851,3081,36724,8001,367
2024-02-161,2711,3411,2701,30716,5001,307
2024-02-151,2791,3131,2551,25519,0001,255
2024-02-141,2211,2831,2051,26328,4001,263
2024-02-131,1811,2561,1761,21541,8001,215
2024-02-091,2701,3351,2701,30118,8001,301
2024-02-081,3661,3671,3271,33016,9001,330
2024-02-071,4141,4141,3681,3828,9001,382
2024-02-061,4451,4451,3911,3915,4001,391
2024-02-051,4331,4471,4291,4374,9001,437
2024-02-021,4591,4591,4131,4335,4001,433
2024-02-011,4521,4521,4141,42910,9001,429
2024-01-311,4681,4761,4461,4727,1001,472
2024-01-301,4861,4861,4541,4547,5001,454
2024-01-291,4781,4951,4481,48613,5001,486
2024-01-261,4791,4791,4181,4189,8001,418
2024-01-251,4461,4771,4401,4649,5001,464
2024-01-241,4251,4501,4191,43512,9001,435
2024-01-231,4021,4281,4021,4256,5001,425
2024-01-221,3751,4291,3751,40210,1001,402
2024-01-191,3871,4121,3751,3759,0001,375
2024-01-181,4021,4181,3931,3945,3001,394
2024-01-171,4231,4361,4021,40213,9001,402
2024-01-161,4671,4671,4021,4187,1001,418
2024-01-151,4041,4741,4011,45312,6001,453
2024-01-121,4071,4411,3831,39010,1001,390
2024-01-111,4491,4491,4231,4347,5001,434
2024-01-101,4131,4551,3931,43011,8001,430
2024-01-091,4471,4611,3901,4009,3001,400
2024-01-051,4921,4921,4401,4479,2001,447
2024-01-041,4491,4711,4301,47018,4001,470

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