9445 (株)フォーバルテレコム 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 412 | 413 | 411 | 412 | 2,500 | 412 |
| 2024-04-25 | 413 | 413 | 408 | 412 | 4,300 | 412 |
| 2024-04-24 | 410 | 410 | 408 | 409 | 1,600 | 409 |
| 2024-04-23 | 409 | 413 | 407 | 411 | 3,500 | 411 |
| 2024-04-22 | 415 | 415 | 408 | 409 | 6,400 | 409 |
| 2024-04-19 | 408 | 417 | 404 | 410 | 14,500 | 410 |
| 2024-04-18 | 408 | 411 | 407 | 409 | 3,700 | 409 |
| 2024-04-17 | 410 | 411 | 408 | 408 | 1,700 | 408 |
| 2024-04-16 | 412 | 415 | 410 | 412 | 3,100 | 412 |
| 2024-04-15 | 415 | 415 | 411 | 413 | 2,400 | 413 |
| 2024-04-12 | 412 | 416 | 411 | 415 | 5,000 | 415 |
| 2024-04-11 | 412 | 415 | 411 | 413 | 4,000 | 413 |
| 2024-04-10 | 413 | 413 | 406 | 412 | 3,200 | 412 |
| 2024-04-09 | 414 | 416 | 402 | 409 | 10,700 | 409 |
| 2024-04-08 | 414 | 418 | 414 | 414 | 2,300 | 414 |
| 2024-04-05 | 418 | 418 | 412 | 414 | 3,000 | 414 |
| 2024-04-04 | 415 | 419 | 413 | 419 | 8,800 | 419 |
| 2024-04-03 | 412 | 415 | 412 | 415 | 4,100 | 415 |
| 2024-04-02 | 412 | 413 | 408 | 412 | 8,800 | 412 |
| 2024-04-01 | 413 | 416 | 403 | 411 | 13,000 | 411 |
| 2024-03-29 | 411 | 414 | 409 | 413 | 3,800 | 413 |
| 2024-03-28 | 403 | 414 | 403 | 410 | 9,600 | 410 |
| 2024-03-27 | 418 | 420 | 414 | 419 | 11,900 | 419 |
| 2024-03-26 | 417 | 419 | 416 | 418 | 4,500 | 418 |
| 2024-03-25 | 420 | 420 | 415 | 417 | 6,800 | 417 |
| 2024-03-22 | 417 | 420 | 414 | 420 | 15,300 | 420 |
| 2024-03-21 | 420 | 421 | 416 | 418 | 7,000 | 418 |
| 2024-03-19 | 418 | 420 | 416 | 420 | 4,100 | 420 |
| 2024-03-18 | 418 | 418 | 410 | 418 | 12,200 | 418 |
| 2024-03-15 | 415 | 419 | 415 | 418 | 4,400 | 418 |
| 2024-03-14 | 414 | 420 | 414 | 420 | 8,800 | 420 |
| 2024-03-13 | 415 | 422 | 415 | 415 | 4,100 | 415 |
| 2024-03-12 | 414 | 417 | 412 | 416 | 5,900 | 416 |
| 2024-03-11 | 413 | 420 | 413 | 414 | 6,300 | 414 |
| 2024-03-08 | 420 | 420 | 410 | 416 | 10,500 | 416 |
| 2024-03-07 | 411 | 420 | 411 | 418 | 8,100 | 418 |
| 2024-03-06 | 411 | 417 | 409 | 412 | 3,800 | 412 |
| 2024-03-05 | 414 | 416 | 409 | 416 | 5,100 | 416 |
| 2024-03-04 | 418 | 418 | 409 | 414 | 9,200 | 414 |
| 2024-03-01 | 424 | 425 | 404 | 421 | 16,300 | 421 |
| 2024-02-29 | 420 | 423 | 401 | 422 | 47,500 | 422 |
| 2024-02-28 | 420 | 425 | 417 | 423 | 15,100 | 423 |
| 2024-02-27 | 414 | 417 | 413 | 415 | 4,700 | 415 |
| 2024-02-26 | 414 | 420 | 410 | 417 | 17,000 | 417 |
| 2024-02-22 | 415 | 415 | 409 | 414 | 10,700 | 414 |
| 2024-02-21 | 414 | 415 | 406 | 415 | 13,000 | 415 |
| 2024-02-20 | 395 | 415 | 390 | 414 | 44,800 | 414 |
| 2024-02-19 | 386 | 390 | 386 | 389 | 5,600 | 389 |
| 2024-02-16 | 379 | 388 | 375 | 386 | 15,200 | 386 |
| 2024-02-15 | 385 | 398 | 370 | 379 | 30,700 | 379 |
| 2024-02-14 | 393 | 393 | 383 | 387 | 17,400 | 387 |
| 2024-02-13 | 400 | 402 | 396 | 397 | 17,100 | 397 |
| 2024-02-09 | 404 | 406 | 400 | 403 | 11,200 | 403 |
| 2024-02-08 | 409 | 409 | 401 | 405 | 8,200 | 405 |
| 2024-02-07 | 411 | 411 | 404 | 406 | 18,000 | 406 |
| 2024-02-06 | 404 | 407 | 401 | 407 | 19,500 | 407 |
| 2024-02-05 | 400 | 404 | 400 | 403 | 6,100 | 403 |
| 2024-02-02 | 400 | 403 | 399 | 402 | 9,300 | 402 |
| 2024-02-01 | 402 | 403 | 398 | 403 | 16,400 | 403 |
| 2024-01-31 | 396 | 400 | 395 | 400 | 12,000 | 400 |
| 2024-01-30 | 399 | 400 | 395 | 397 | 12,700 | 397 |
| 2024-01-29 | 398 | 399 | 395 | 399 | 9,400 | 399 |
| 2024-01-26 | 392 | 398 | 392 | 396 | 14,300 | 396 |
| 2024-01-25 | 391 | 391 | 389 | 391 | 4,500 | 391 |
| 2024-01-24 | 389 | 389 | 387 | 389 | 5,400 | 389 |
| 2024-01-23 | 385 | 390 | 385 | 386 | 9,300 | 386 |
| 2024-01-22 | 387 | 389 | 386 | 388 | 4,800 | 388 |
| 2024-01-19 | 384 | 387 | 384 | 387 | 3,200 | 387 |
| 2024-01-18 | 381 | 385 | 381 | 383 | 10,900 | 383 |
| 2024-01-17 | 384 | 386 | 380 | 382 | 18,600 | 382 |
| 2024-01-16 | 390 | 392 | 383 | 387 | 10,400 | 387 |
| 2024-01-15 | 388 | 393 | 386 | 392 | 9,400 | 392 |
| 2024-01-12 | 393 | 393 | 386 | 388 | 12,500 | 388 |
| 2024-01-11 | 390 | 393 | 388 | 392 | 12,300 | 392 |
| 2024-01-10 | 387 | 392 | 386 | 390 | 13,600 | 390 |
| 2024-01-09 | 384 | 386 | 382 | 386 | 11,300 | 386 |
| 2024-01-05 | 384 | 384 | 378 | 382 | 14,700 | 382 |
| 2024-01-04 | 381 | 383 | 379 | 383 | 12,100 | 383 |
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
