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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 448 | 453 | 447 | 449 | 5,900 | 449 |
| 2024-12-27 | 445 | 453 | 442 | 453 | 7,400 | 453 |
| 2024-12-26 | 441 | 448 | 441 | 448 | 18,400 | 448 |
| 2024-12-25 | 446 | 448 | 443 | 444 | 12,400 | 444 |
| 2024-12-24 | 455 | 455 | 447 | 447 | 10,100 | 447 |
| 2024-12-23 | 462 | 462 | 454 | 456 | 4,200 | 456 |
| 2024-12-20 | 460 | 462 | 458 | 462 | 1,900 | 462 |
| 2024-12-19 | 454 | 458 | 454 | 458 | 4,300 | 458 |
| 2024-12-18 | 451 | 455 | 451 | 453 | 3,600 | 453 |
| 2024-12-17 | 454 | 454 | 452 | 454 | 1,700 | 454 |
| 2024-12-16 | 464 | 464 | 454 | 454 | 8,800 | 454 |
| 2024-12-13 | 467 | 473 | 464 | 464 | 3,900 | 464 |
| 2024-12-12 | 471 | 475 | 469 | 470 | 11,700 | 470 |
| 2024-12-11 | 475 | 477 | 472 | 473 | 5,800 | 473 |
| 2024-12-10 | 475 | 476 | 470 | 476 | 7,700 | 476 |
| 2024-12-09 | 457 | 478 | 455 | 478 | 43,300 | 478 |
| 2024-12-06 | 450 | 457 | 450 | 455 | 11,100 | 455 |
| 2024-12-05 | 452 | 454 | 449 | 453 | 5,600 | 453 |
| 2024-12-04 | 450 | 452 | 449 | 452 | 5,200 | 452 |
| 2024-12-03 | 448 | 452 | 444 | 451 | 5,100 | 451 |
| 2024-12-02 | 451 | 452 | 445 | 451 | 3,300 | 451 |
| 2024-11-29 | 448 | 451 | 448 | 451 | 2,100 | 451 |
| 2024-11-28 | 452 | 452 | 446 | 447 | 2,600 | 447 |
| 2024-11-27 | 452 | 452 | 447 | 452 | 1,800 | 452 |
| 2024-11-26 | 452 | 453 | 447 | 452 | 3,800 | 452 |
| 2024-11-25 | 452 | 453 | 448 | 452 | 6,400 | 452 |
| 2024-11-22 | 446 | 450 | 442 | 450 | 6,800 | 450 |
| 2024-11-21 | 448 | 449 | 440 | 446 | 7,700 | 446 |
| 2024-11-20 | 447 | 450 | 446 | 448 | 2,300 | 448 |
| 2024-11-19 | 443 | 450 | 443 | 449 | 2,900 | 449 |
| 2024-11-18 | 446 | 453 | 445 | 451 | 7,500 | 451 |
| 2024-11-15 | 449 | 453 | 445 | 452 | 12,800 | 452 |
| 2024-11-14 | 448 | 449 | 443 | 445 | 9,900 | 445 |
| 2024-11-13 | 442 | 449 | 442 | 447 | 4,200 | 447 |
| 2024-11-12 | 445 | 448 | 440 | 445 | 5,500 | 445 |
| 2024-11-11 | 435 | 445 | 435 | 445 | 5,200 | 445 |
| 2024-11-08 | 441 | 447 | 440 | 440 | 4,800 | 440 |
| 2024-11-07 | 448 | 449 | 443 | 447 | 5,300 | 447 |
| 2024-11-06 | 448 | 448 | 439 | 447 | 5,800 | 447 |
| 2024-11-05 | 441 | 443 | 440 | 442 | 1,800 | 442 |
| 2024-11-01 | 445 | 448 | 432 | 446 | 7,300 | 446 |
| 2024-10-31 | 450 | 450 | 444 | 447 | 2,500 | 447 |
| 2024-10-30 | 450 | 450 | 444 | 450 | 4,600 | 450 |
| 2024-10-29 | 448 | 450 | 445 | 447 | 800 | 447 |
| 2024-10-28 | 447 | 450 | 446 | 450 | 4,100 | 450 |
| 2024-10-25 | 450 | 450 | 433 | 447 | 10,500 | 447 |
| 2024-10-24 | 447 | 449 | 443 | 449 | 8,500 | 449 |
| 2024-10-23 | 438 | 446 | 436 | 445 | 11,200 | 445 |
| 2024-10-22 | 440 | 444 | 435 | 436 | 5,300 | 436 |
| 2024-10-21 | 444 | 444 | 434 | 440 | 9,200 | 440 |
| 2024-10-18 | 446 | 448 | 440 | 442 | 6,400 | 442 |
| 2024-10-17 | 455 | 455 | 445 | 449 | 6,800 | 449 |
| 2024-10-16 | 452 | 458 | 451 | 454 | 5,800 | 454 |
| 2024-10-15 | 456 | 460 | 444 | 460 | 68,700 | 460 |
| 2024-10-11 | 450 | 459 | 450 | 458 | 11,300 | 458 |
| 2024-10-10 | 448 | 459 | 448 | 449 | 20,700 | 449 |
| 2024-10-09 | 447 | 453 | 440 | 448 | 26,800 | 448 |
| 2024-10-08 | 437 | 444 | 437 | 441 | 9,900 | 441 |
| 2024-10-07 | 435 | 445 | 435 | 444 | 29,500 | 444 |
| 2024-10-04 | 438 | 438 | 435 | 435 | 14,400 | 435 |
| 2024-10-03 | 438 | 439 | 432 | 438 | 19,500 | 438 |
| 2024-10-02 | 430 | 438 | 430 | 436 | 31,400 | 436 |
| 2024-10-01 | 429 | 436 | 424 | 425 | 20,100 | 425 |
| 2024-09-30 | 421 | 438 | 419 | 430 | 33,200 | 430 |
| 2024-09-27 | 420 | 428 | 420 | 422 | 29,900 | 422 |
| 2024-09-26 | 423 | 427 | 423 | 426 | 15,600 | 426 |
| 2024-09-25 | 426 | 428 | 421 | 426 | 35,700 | 426 |
| 2024-09-24 | 423 | 428 | 423 | 425 | 17,500 | 425 |
| 2024-09-20 | 425 | 427 | 421 | 421 | 27,500 | 421 |
| 2024-09-19 | 423 | 429 | 423 | 424 | 24,500 | 424 |
| 2024-09-18 | 422 | 428 | 422 | 423 | 28,300 | 423 |
| 2024-09-17 | 426 | 428 | 420 | 422 | 43,200 | 422 |
| 2024-09-13 | 434 | 434 | 429 | 431 | 33,700 | 431 |
| 2024-09-12 | 434 | 435 | 431 | 432 | 132,400 | 432 |
| 2024-09-11 | 434 | 445 | 426 | 426 | 724,900 | 426 |
| 2024-09-10 | 448 | 448 | 422 | 422 | 234,900 | 422 |
| 2024-09-09 | 469 | 470 | 443 | 443 | 85,300 | 443 |
| 2024-09-06 | 443 | 473 | 437 | 457 | 149,100 | 457 |
| 2024-09-05 | 433 | 443 | 426 | 435 | 531,300 | 435 |
| 2024-09-04 | 473 | 477 | 468 | 473 | 4,500 | 473 |
| 2024-09-03 | 474 | 476 | 470 | 473 | 3,500 | 473 |
| 2024-09-02 | 472 | 479 | 469 | 477 | 8,200 | 477 |
| 2024-08-30 | 459 | 475 | 459 | 470 | 12,000 | 470 |
| 2024-08-29 | 455 | 457 | 451 | 456 | 3,000 | 456 |
| 2024-08-28 | 452 | 459 | 450 | 453 | 3,800 | 453 |
| 2024-08-27 | 448 | 453 | 447 | 453 | 2,500 | 453 |
| 2024-08-26 | 450 | 453 | 448 | 448 | 1,800 | 448 |
| 2024-08-23 | 450 | 450 | 449 | 450 | 3,700 | 450 |
| 2024-08-22 | 445 | 448 | 445 | 448 | 1,500 | 448 |
| 2024-08-21 | 450 | 452 | 441 | 445 | 3,800 | 445 |
| 2024-08-20 | 453 | 453 | 449 | 451 | 2,400 | 451 |
| 2024-08-19 | 455 | 459 | 449 | 449 | 5,900 | 449 |
| 2024-08-16 | 445 | 456 | 439 | 455 | 11,000 | 455 |
| 2024-08-15 | 441 | 448 | 441 | 445 | 1,400 | 445 |
| 2024-08-14 | 442 | 444 | 435 | 443 | 2,500 | 443 |
| 2024-08-13 | 417 | 445 | 417 | 444 | 10,800 | 444 |
| 2024-08-09 | 439 | 449 | 438 | 449 | 6,900 | 449 |
| 2024-08-08 | 430 | 438 | 419 | 436 | 5,300 | 436 |
| 2024-08-07 | 416 | 430 | 411 | 430 | 5,800 | 430 |
| 2024-08-06 | 410 | 434 | 410 | 412 | 10,800 | 412 |
| 2024-08-05 | 450 | 455 | 410 | 410 | 30,400 | 410 |
| 2024-08-02 | 470 | 472 | 451 | 459 | 19,200 | 459 |
| 2024-08-01 | 474 | 477 | 474 | 474 | 1,800 | 474 |
| 2024-07-31 | 474 | 477 | 474 | 474 | 2,600 | 474 |
| 2024-07-30 | 476 | 479 | 475 | 477 | 4,100 | 477 |
| 2024-07-29 | 482 | 482 | 475 | 479 | 5,500 | 479 |
| 2024-07-26 | 474 | 483 | 469 | 482 | 8,300 | 482 |
| 2024-07-25 | 475 | 480 | 466 | 474 | 7,600 | 474 |
| 2024-07-24 | 471 | 480 | 461 | 475 | 5,400 | 475 |
| 2024-07-23 | 462 | 474 | 462 | 471 | 3,400 | 471 |
| 2024-07-22 | 470 | 470 | 462 | 464 | 11,200 | 464 |
| 2024-07-19 | 473 | 484 | 470 | 470 | 6,700 | 470 |
| 2024-07-18 | 485 | 486 | 473 | 473 | 7,100 | 473 |
| 2024-07-17 | 478 | 485 | 478 | 485 | 8,100 | 485 |
| 2024-07-16 | 479 | 482 | 477 | 479 | 8,900 | 479 |
| 2024-07-12 | 470 | 476 | 470 | 476 | 6,800 | 476 |
| 2024-07-11 | 466 | 476 | 460 | 470 | 7,300 | 470 |
| 2024-07-10 | 454 | 466 | 454 | 466 | 17,100 | 466 |
| 2024-07-09 | 455 | 455 | 450 | 454 | 3,100 | 454 |
| 2024-07-08 | 454 | 455 | 451 | 453 | 7,300 | 453 |
| 2024-07-05 | 451 | 452 | 445 | 451 | 7,400 | 451 |
| 2024-07-04 | 448 | 451 | 447 | 450 | 5,200 | 450 |
| 2024-07-03 | 450 | 450 | 448 | 450 | 3,200 | 450 |
| 2024-07-02 | 447 | 454 | 447 | 447 | 7,900 | 447 |
| 2024-07-01 | 450 | 451 | 445 | 449 | 3,700 | 449 |
| 2024-06-28 | 450 | 451 | 448 | 451 | 3,800 | 451 |
| 2024-06-27 | 449 | 451 | 447 | 450 | 2,600 | 450 |
| 2024-06-26 | 447 | 453 | 446 | 449 | 6,500 | 449 |
| 2024-06-25 | 450 | 450 | 444 | 450 | 11,900 | 450 |
| 2024-06-24 | 448 | 448 | 443 | 448 | 3,600 | 448 |
| 2024-06-21 | 440 | 448 | 440 | 448 | 2,100 | 448 |
| 2024-06-20 | 443 | 448 | 435 | 440 | 6,900 | 440 |
| 2024-06-19 | 448 | 448 | 443 | 446 | 2,800 | 446 |
| 2024-06-18 | 449 | 449 | 443 | 448 | 2,300 | 448 |
| 2024-06-17 | 445 | 449 | 443 | 449 | 5,000 | 449 |
| 2024-06-14 | 442 | 448 | 440 | 443 | 14,100 | 443 |
| 2024-06-13 | 439 | 446 | 438 | 446 | 3,100 | 446 |
| 2024-06-12 | 440 | 445 | 438 | 440 | 4,600 | 440 |
| 2024-06-11 | 446 | 446 | 433 | 443 | 9,100 | 443 |
| 2024-06-10 | 445 | 446 | 443 | 446 | 1,400 | 446 |
| 2024-06-07 | 448 | 449 | 446 | 446 | 6,200 | 446 |
| 2024-06-06 | 435 | 448 | 434 | 448 | 9,300 | 448 |
| 2024-06-05 | 442 | 442 | 436 | 436 | 1,800 | 436 |
| 2024-06-04 | 436 | 442 | 436 | 441 | 4,700 | 441 |
| 2024-06-03 | 446 | 448 | 435 | 435 | 12,000 | 435 |
| 2024-05-31 | 442 | 450 | 442 | 448 | 9,700 | 448 |
| 2024-05-30 | 443 | 447 | 431 | 442 | 18,100 | 442 |
| 2024-05-29 | 444 | 449 | 440 | 442 | 5,000 | 442 |
| 2024-05-28 | 447 | 449 | 442 | 446 | 5,800 | 446 |
| 2024-05-27 | 437 | 447 | 437 | 445 | 7,300 | 445 |
| 2024-05-24 | 437 | 440 | 431 | 440 | 14,000 | 440 |
| 2024-05-23 | 438 | 440 | 430 | 434 | 7,900 | 434 |
| 2024-05-22 | 437 | 441 | 437 | 439 | 7,900 | 439 |
| 2024-05-21 | 435 | 438 | 434 | 436 | 4,500 | 436 |
| 2024-05-20 | 431 | 435 | 424 | 435 | 8,500 | 435 |
| 2024-05-17 | 421 | 435 | 421 | 430 | 6,300 | 430 |
| 2024-05-16 | 425 | 432 | 425 | 430 | 7,900 | 430 |
| 2024-05-15 | 422 | 430 | 419 | 428 | 14,600 | 428 |
| 2024-05-14 | 420 | 425 | 418 | 422 | 19,100 | 422 |
| 2024-05-13 | 412 | 417 | 412 | 414 | 13,200 | 414 |
| 2024-05-10 | 416 | 417 | 412 | 412 | 2,200 | 412 |
| 2024-05-09 | 414 | 416 | 412 | 412 | 2,900 | 412 |
| 2024-05-08 | 421 | 421 | 414 | 414 | 7,600 | 414 |
| 2024-05-07 | 422 | 422 | 415 | 417 | 8,700 | 417 |
| 2024-05-02 | 411 | 467 | 411 | 423 | 163,200 | 423 |
| 2024-05-01 | 409 | 411 | 409 | 411 | 1,400 | 411 |
| 2024-04-30 | 411 | 411 | 409 | 409 | 2,800 | 409 |
| 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