9445 (株)フォーバルテレコム 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 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 437 | 444 | 437 | 444 | 3,100 | 444 |
| 2025-04-09 | 436 | 436 | 417 | 417 | 4,300 | 417 |
| 2025-04-08 | 412 | 437 | 412 | 437 | 3,200 | 437 |
| 2025-04-07 | 417 | 421 | 406 | 409 | 18,400 | 409 |
| 2025-04-04 | 435 | 441 | 420 | 437 | 20,300 | 437 |
| 2025-04-03 | 451 | 457 | 443 | 446 | 19,300 | 446 |
| 2025-04-02 | 457 | 459 | 455 | 459 | 2,300 | 459 |
| 2025-04-01 | 460 | 460 | 457 | 457 | 500 | 457 |
| 2025-03-31 | 464 | 465 | 457 | 460 | 9,100 | 460 |
| 2025-03-28 | 457 | 465 | 453 | 459 | 9,300 | 459 |
| 2025-03-27 | 473 | 474 | 472 | 472 | 3,500 | 472 |
| 2025-03-26 | 474 | 479 | 474 | 476 | 4,800 | 476 |
| 2025-03-25 | 479 | 481 | 477 | 477 | 5,100 | 477 |
| 2025-03-24 | 472 | 478 | 471 | 475 | 6,400 | 475 |
| 2025-03-21 | 470 | 477 | 470 | 475 | 9,200 | 475 |
| 2025-03-19 | 469 | 472 | 469 | 469 | 3,100 | 469 |
| 2025-03-18 | 471 | 471 | 468 | 470 | 3,600 | 470 |
| 2025-03-17 | 470 | 471 | 468 | 470 | 2,800 | 470 |
| 2025-03-14 | 471 | 472 | 469 | 471 | 3,300 | 471 |
| 2025-03-13 | 472 | 472 | 471 | 472 | 500 | 472 |
| 2025-03-12 | 473 | 473 | 470 | 471 | 900 | 471 |
| 2025-03-11 | 471 | 474 | 468 | 471 | 4,400 | 471 |
| 2025-03-10 | 473 | 476 | 471 | 474 | 4,400 | 474 |
| 2025-03-07 | 473 | 475 | 469 | 473 | 1,700 | 473 |
| 2025-03-06 | 473 | 475 | 472 | 474 | 1,200 | 474 |
| 2025-03-05 | 470 | 474 | 468 | 472 | 2,700 | 472 |
| 2025-03-04 | 474 | 474 | 470 | 470 | 1,100 | 470 |
| 2025-03-03 | 472 | 475 | 469 | 475 | 3,100 | 475 |
| 2025-02-28 | 474 | 475 | 468 | 468 | 5,300 | 468 |
| 2025-02-27 | 473 | 475 | 470 | 475 | 2,200 | 475 |
| 2025-02-26 | 467 | 471 | 467 | 469 | 3,100 | 469 |
| 2025-02-25 | 467 | 471 | 467 | 469 | 4,100 | 469 |
| 2025-02-21 | 470 | 476 | 467 | 467 | 7,900 | 467 |
| 2025-02-20 | 473 | 478 | 470 | 478 | 11,600 | 478 |
| 2025-02-19 | 472 | 475 | 471 | 473 | 8,400 | 473 |
| 2025-02-18 | 469 | 473 | 464 | 472 | 11,200 | 472 |
| 2025-02-17 | 469 | 470 | 466 | 466 | 2,100 | 466 |
| 2025-02-14 | 466 | 474 | 466 | 469 | 6,400 | 469 |
| 2025-02-13 | 479 | 479 | 463 | 474 | 17,100 | 474 |
| 2025-02-12 | 478 | 482 | 471 | 479 | 20,600 | 479 |
| 2025-02-10 | 469 | 470 | 466 | 470 | 8,400 | 470 |
| 2025-02-07 | 466 | 468 | 465 | 468 | 4,400 | 468 |
| 2025-02-06 | 461 | 466 | 461 | 466 | 3,300 | 466 |
| 2025-02-05 | 457 | 464 | 456 | 464 | 7,800 | 464 |
| 2025-02-04 | 459 | 459 | 456 | 457 | 3,600 | 457 |
| 2025-02-03 | 459 | 461 | 456 | 457 | 6,100 | 457 |
| 2025-01-31 | 456 | 460 | 456 | 460 | 5,400 | 460 |
| 2025-01-30 | 456 | 459 | 455 | 455 | 8,200 | 455 |
| 2025-01-29 | 459 | 459 | 457 | 458 | 2,700 | 458 |
| 2025-01-28 | 457 | 460 | 457 | 459 | 6,100 | 459 |
| 2025-01-27 | 460 | 460 | 458 | 460 | 2,700 | 460 |
| 2025-01-24 | 460 | 460 | 456 | 457 | 2,300 | 457 |
| 2025-01-23 | 453 | 460 | 451 | 455 | 5,000 | 455 |
| 2025-01-22 | 452 | 457 | 451 | 455 | 8,100 | 455 |
| 2025-01-21 | 456 | 458 | 452 | 455 | 4,100 | 455 |
| 2025-01-20 | 458 | 458 | 454 | 457 | 4,000 | 457 |
| 2025-01-17 | 459 | 460 | 455 | 458 | 6,800 | 458 |
| 2025-01-16 | 454 | 458 | 454 | 458 | 8,400 | 458 |
| 2025-01-15 | 448 | 453 | 447 | 453 | 4,100 | 453 |
| 2025-01-14 | 450 | 450 | 446 | 448 | 2,300 | 448 |
| 2025-01-10 | 450 | 450 | 446 | 450 | 1,100 | 450 |
| 2025-01-09 | 450 | 450 | 448 | 450 | 1,200 | 450 |
| 2025-01-08 | 450 | 454 | 449 | 450 | 5,400 | 450 |
| 2025-01-07 | 450 | 451 | 446 | 449 | 4,000 | 449 |
| 2025-01-06 | 448 | 450 | 446 | 450 | 5,000 | 450 |
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