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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 572 | 574 | 571 | 571 | 2,500 | 571 |
| 2025-11-13 | 580 | 581 | 570 | 577 | 14,000 | 577 |
| 2025-11-12 | 586 | 595 | 585 | 594 | 5,300 | 594 |
| 2025-11-11 | 583 | 593 | 581 | 593 | 3,100 | 593 |
| 2025-11-10 | 591 | 595 | 587 | 593 | 2,000 | 593 |
| 2025-11-07 | 592 | 592 | 582 | 585 | 2,400 | 585 |
| 2025-11-06 | 591 | 593 | 591 | 592 | 2,300 | 592 |
| 2025-11-05 | 596 | 596 | 587 | 591 | 2,100 | 591 |
| 2025-11-04 | 594 | 594 | 587 | 591 | 3,100 | 591 |
| 2025-10-31 | 590 | 593 | 590 | 591 | 1,800 | 591 |
| 2025-10-30 | 592 | 595 | 590 | 593 | 6,900 | 593 |
| 2025-10-29 | 586 | 587 | 581 | 582 | 1,800 | 582 |
| 2025-10-28 | 594 | 594 | 590 | 590 | 3,200 | 590 |
| 2025-10-27 | 590 | 593 | 581 | 593 | 6,000 | 593 |
| 2025-10-24 | 593 | 595 | 589 | 590 | 3,400 | 590 |
| 2025-10-23 | 592 | 599 | 592 | 598 | 2,000 | 598 |
| 2025-10-22 | 586 | 595 | 586 | 591 | 1,300 | 591 |
| 2025-10-21 | 587 | 595 | 587 | 593 | 2,900 | 593 |
| 2025-10-20 | 590 | 594 | 587 | 590 | 8,500 | 590 |
| 2025-10-17 | 587 | 590 | 586 | 590 | 5,500 | 590 |
| 2025-10-16 | 590 | 590 | 581 | 581 | 6,400 | 581 |
| 2025-10-15 | 577 | 589 | 577 | 588 | 4,700 | 588 |
| 2025-10-14 | 579 | 580 | 573 | 574 | 7,100 | 574 |
| 2025-10-10 | 587 | 589 | 578 | 581 | 8,500 | 581 |
| 2025-10-09 | 590 | 595 | 582 | 587 | 7,400 | 587 |
| 2025-10-08 | 584 | 600 | 582 | 588 | 10,700 | 588 |
| 2025-10-07 | 567 | 580 | 567 | 580 | 10,200 | 580 |
| 2025-10-06 | 565 | 570 | 564 | 567 | 6,800 | 567 |
| 2025-10-03 | 560 | 562 | 551 | 552 | 2,600 | 552 |
| 2025-10-02 | 564 | 564 | 559 | 560 | 1,800 | 560 |
| 2025-10-01 | 568 | 568 | 559 | 564 | 2,800 | 564 |
| 2025-09-30 | 573 | 573 | 558 | 558 | 4,700 | 558 |
| 2025-09-29 | 558 | 571 | 558 | 569 | 6,400 | 569 |
| 2025-09-26 | 567 | 567 | 566 | 566 | 2,700 | 566 |
| 2025-09-25 | 567 | 570 | 567 | 568 | 2,300 | 568 |
| 2025-09-24 | 573 | 574 | 569 | 574 | 3,200 | 574 |
| 2025-09-22 | 569 | 573 | 563 | 573 | 12,000 | 573 |
| 2025-09-19 | 559 | 566 | 559 | 565 | 3,100 | 565 |
| 2025-09-18 | 557 | 561 | 552 | 559 | 3,200 | 559 |
| 2025-09-17 | 553 | 562 | 553 | 558 | 3,800 | 558 |
| 2025-09-16 | 550 | 559 | 550 | 557 | 8,500 | 557 |
| 2025-09-12 | 553 | 559 | 551 | 559 | 3,100 | 559 |
| 2025-09-11 | 559 | 559 | 555 | 555 | 900 | 555 |
| 2025-09-10 | 557 | 561 | 553 | 559 | 3,000 | 559 |
| 2025-09-09 | 564 | 564 | 554 | 559 | 1,200 | 559 |
| 2025-09-08 | 556 | 561 | 550 | 554 | 5,200 | 554 |
| 2025-09-05 | 551 | 557 | 549 | 556 | 3,700 | 556 |
| 2025-09-04 | 554 | 555 | 550 | 551 | 1,600 | 551 |
| 2025-09-03 | 555 | 555 | 555 | 555 | 900 | 555 |
| 2025-09-02 | 556 | 559 | 556 | 559 | 3,200 | 559 |
| 2025-09-01 | 560 | 560 | 543 | 549 | 4,200 | 549 |
| 2025-08-29 | 564 | 565 | 554 | 560 | 4,000 | 560 |
| 2025-08-28 | 566 | 566 | 563 | 563 | 500 | 563 |
| 2025-08-27 | 570 | 570 | 565 | 566 | 1,600 | 566 |
| 2025-08-26 | 567 | 570 | 557 | 570 | 4,000 | 570 |
| 2025-08-25 | 575 | 577 | 568 | 570 | 6,800 | 570 |
| 2025-08-22 | 566 | 574 | 565 | 573 | 6,000 | 573 |
| 2025-08-21 | 569 | 575 | 554 | 556 | 20,000 | 556 |
| 2025-08-20 | 565 | 572 | 565 | 570 | 3,800 | 570 |
| 2025-08-19 | 555 | 569 | 555 | 569 | 11,300 | 569 |
| 2025-08-18 | 551 | 561 | 543 | 554 | 14,200 | 554 |
| 2025-08-15 | 538 | 541 | 537 | 541 | 3,100 | 541 |
| 2025-08-14 | 535 | 540 | 517 | 536 | 8,200 | 536 |
| 2025-08-13 | 539 | 550 | 530 | 540 | 13,000 | 540 |
| 2025-08-12 | 547 | 550 | 520 | 537 | 11,600 | 537 |
| 2025-08-08 | 529 | 549 | 525 | 527 | 12,100 | 527 |
| 2025-08-07 | 521 | 521 | 520 | 521 | 500 | 521 |
| 2025-08-06 | 523 | 524 | 520 | 522 | 1,200 | 522 |
| 2025-08-05 | 526 | 527 | 521 | 524 | 1,100 | 524 |
| 2025-08-04 | 523 | 526 | 517 | 526 | 2,800 | 526 |
| 2025-08-01 | 529 | 529 | 523 | 523 | 1,800 | 523 |
| 2025-07-31 | - | - | - | 525 | - | 525 |
| 2025-07-30 | 523 | 525 | 523 | 525 | 200 | 525 |
| 2025-07-29 | 525 | 528 | 523 | 526 | 800 | 526 |
| 2025-07-28 | 528 | 529 | 523 | 527 | 2,100 | 527 |
| 2025-07-25 | 525 | 528 | 522 | 525 | 4,400 | 525 |
| 2025-07-24 | 524 | 525 | 520 | 525 | 3,000 | 525 |
| 2025-07-23 | 519 | 525 | 519 | 524 | 3,100 | 524 |
| 2025-07-22 | 519 | 524 | 513 | 518 | 3,600 | 518 |
| 2025-07-18 | 514 | 520 | 510 | 519 | 5,500 | 519 |
| 2025-07-17 | 512 | 514 | 507 | 514 | 7,100 | 514 |
| 2025-07-16 | 507 | 512 | 503 | 511 | 5,100 | 511 |
| 2025-07-15 | 512 | 515 | 508 | 510 | 9,100 | 510 |
| 2025-07-14 | 515 | 516 | 510 | 513 | 5,000 | 513 |
| 2025-07-11 | 510 | 512 | 505 | 512 | 4,100 | 512 |
| 2025-07-10 | 507 | 511 | 506 | 510 | 2,200 | 510 |
| 2025-07-09 | 516 | 516 | 502 | 509 | 7,700 | 509 |
| 2025-07-08 | 509 | 523 | 509 | 511 | 3,200 | 511 |
| 2025-07-07 | 511 | 524 | 511 | 518 | 7,100 | 518 |
| 2025-07-04 | 518 | 520 | 513 | 516 | 1,800 | 516 |
| 2025-07-03 | 521 | 521 | 517 | 517 | 500 | 517 |
| 2025-07-02 | 517 | 520 | 512 | 518 | 2,800 | 518 |
| 2025-07-01 | 520 | 522 | 520 | 521 | 2,500 | 521 |
| 2025-06-30 | 523 | 524 | 520 | 520 | 1,500 | 520 |
| 2025-06-27 | 518 | 528 | 506 | 523 | 3,800 | 523 |
| 2025-06-26 | 521 | 528 | 517 | 523 | 12,700 | 523 |
| 2025-06-25 | 523 | 523 | 517 | 520 | 5,100 | 520 |
| 2025-06-24 | 514 | 517 | 513 | 515 | 1,800 | 515 |
| 2025-06-23 | 505 | 514 | 505 | 514 | 2,700 | 514 |
| 2025-06-20 | 510 | 516 | 505 | 505 | 1,000 | 505 |
| 2025-06-19 | 507 | 511 | 501 | 510 | 1,800 | 510 |
| 2025-06-18 | 521 | 521 | 492 | 507 | 9,600 | 507 |
| 2025-06-17 | 518 | 524 | 512 | 518 | 2,000 | 518 |
| 2025-06-16 | 528 | 529 | 510 | 514 | 9,400 | 514 |
| 2025-06-13 | 516 | 528 | 516 | 528 | 6,700 | 528 |
| 2025-06-12 | 505 | 517 | 505 | 516 | 6,800 | 516 |
| 2025-06-11 | 495 | 504 | 493 | 504 | 4,000 | 504 |
| 2025-06-10 | 502 | 503 | 500 | 503 | 1,400 | 503 |
| 2025-06-09 | 497 | 503 | 495 | 502 | 2,400 | 502 |
| 2025-06-06 | 497 | 502 | 497 | 498 | 1,100 | 498 |
| 2025-06-05 | 500 | 501 | 497 | 501 | 700 | 501 |
| 2025-06-04 | 498 | 504 | 491 | 500 | 9,900 | 500 |
| 2025-06-03 | 498 | 500 | 496 | 499 | 800 | 499 |
| 2025-06-02 | 496 | 500 | 493 | 500 | 5,400 | 500 |
| 2025-05-30 | 497 | 501 | 495 | 498 | 4,400 | 498 |
| 2025-05-29 | 500 | 501 | 497 | 498 | 2,200 | 498 |
| 2025-05-28 | 500 | 500 | 498 | 499 | 1,700 | 499 |
| 2025-05-27 | 492 | 500 | 492 | 500 | 6,100 | 500 |
| 2025-05-26 | 493 | 496 | 484 | 496 | 6,300 | 496 |
| 2025-05-23 | 483 | 494 | 480 | 494 | 7,500 | 494 |
| 2025-05-22 | 477 | 486 | 477 | 481 | 2,300 | 481 |
| 2025-05-21 | 481 | 487 | 477 | 477 | 10,200 | 477 |
| 2025-05-20 | 480 | 483 | 478 | 483 | 4,400 | 483 |
| 2025-05-19 | 474 | 482 | 474 | 482 | 8,300 | 482 |
| 2025-05-16 | 478 | 478 | 475 | 477 | 2,800 | 477 |
| 2025-05-15 | 473 | 479 | 472 | 478 | 8,900 | 478 |
| 2025-05-14 | 473 | 475 | 469 | 473 | 9,300 | 473 |
| 2025-05-13 | 469 | 474 | 465 | 465 | 6,400 | 465 |
| 2025-05-12 | 471 | 472 | 468 | 471 | 1,300 | 471 |
| 2025-05-09 | 469 | 474 | 465 | 474 | 4,000 | 474 |
| 2025-05-08 | 470 | 470 | 465 | 468 | 1,400 | 468 |
| 2025-05-07 | 469 | 470 | 466 | 469 | 1,400 | 469 |
| 2025-05-02 | 467 | 468 | 464 | 468 | 1,800 | 468 |
| 2025-05-01 | 467 | 467 | 458 | 467 | 5,200 | 467 |
| 2025-04-30 | 463 | 463 | 462 | 463 | 900 | 463 |
| 2025-04-28 | 465 | 470 | 464 | 466 | 2,100 | 466 |
| 2025-04-25 | 466 | 468 | 464 | 467 | 3,000 | 467 |
| 2025-04-24 | 471 | 471 | 460 | 462 | 7,300 | 462 |
| 2025-04-23 | 469 | 471 | 463 | 467 | 4,700 | 467 |
| 2025-04-22 | 457 | 475 | 450 | 471 | 100,600 | 471 |
| 2025-04-21 | 455 | 457 | 455 | 457 | 2,500 | 457 |
| 2025-04-18 | 453 | 455 | 450 | 455 | 2,000 | 455 |
| 2025-04-17 | 448 | 455 | 448 | 453 | 3,800 | 453 |
| 2025-04-16 | 446 | 449 | 446 | 448 | 3,000 | 448 |
| 2025-04-15 | 454 | 454 | 446 | 448 | 1,900 | 448 |
| 2025-04-14 | 448 | 449 | 444 | 449 | 2,200 | 449 |
| 2025-04-11 | 444 | 450 | 437 | 438 | 3,000 | 438 |
| 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