8275東証S貸借
業種 卸売業
フォーバル 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,495 (24/01/29) | 1,013 (23/06/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,495 (24/01/29) | 1,130 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,346 | 1,394 | 1,316 | 1,394 | +78 | +5.9 | 13,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,258 | 1,332 | 1,256 | 1,316 | +45 | +3.5 | 16,500 |
| 5/29 | 1,330 | 1,341 | 1,268 | 1,271 | -58 | -4.4 | 6,800 |
| 5/28 | 1,358 | 1,370 | 1,326 | 1,329 | -16 | -1.2 | 4,500 |
| 5/27 | 1,380 | 1,380 | 1,345 | 1,345 | -26 | -1.9 | 2,100 |
| 5/24 | 1,346 | 1,385 | 1,346 | 1,371 | +25 | +1.9 | 6,100 |
| 5/23 | 1,367 | 1,367 | 1,346 | 1,346 | +4 | +0.3 | 5,300 |
| 5/22 | 1,360 | 1,390 | 1,342 | 1,342 | -15 | -1.1 | 9,900 |
| 5/21 | 1,432 | 1,432 | 1,356 | 1,357 | -75 | -5.2 | 9,400 |
| 5/20 | 1,401 | 1,480 | 1,401 | 1,432 | +32 | +2.3 | 12,600 |
| 5/17 | 1,366 | 1,433 | 1,337 | 1,400 | +27 | +2.0 | 15,700 |
| 5/16 | 1,385 | 1,401 | 1,360 | 1,373 | -12 | -0.9 | 10,000 |
| 5/15 | 1,360 | 1,395 | 1,345 | 1,385 | +32 | +2.4 | 10,000 |
| 5/14 | 1,439 | 1,439 | 1,332 | 1,353 | +4 | +0.3 | 23,000 |
| 5/13 | 1,289 | 1,349 | 1,282 | 1,349 | +60 | +4.7 | 6,800 |
| 5/10 | 1,310 | 1,313 | 1,277 | 1,289 | -19 | -1.5 | 7,700 |
| 5/9 | 1,290 | 1,311 | 1,290 | 1,308 | +20 | +1.6 | 4,300 |
| 5/8 | 1,336 | 1,336 | 1,288 | 1,288 | -38 | -2.9 | 9,100 |
| 5/7 | 1,315 | 1,349 | 1,310 | 1,326 | +7 | +0.5 | 14,100 |
| 5/2 | 1,298 | 1,340 | 1,287 | 1,319 | +21 | +1.6 | 17,800 |
| 5/1 | 1,300 | 1,301 | 1,266 | 1,298 | -10 | -0.8 | 16,100 |
| 4/30 | 1,300 | 1,328 | 1,265 | 1,308 | +53 | +4.2 | 14,400 |
| 4/26 | 1,223 | 1,294 | 1,223 | 1,255 | +28 | +2.3 | 10,100 |
| 4/25 | 1,202 | 1,247 | 1,201 | 1,227 | +20 | +1.7 | 12,100 |
| 4/24 | 1,193 | 1,230 | 1,171 | 1,207 | +27 | +2.3 | 14,500 |
| 4/23 | 1,167 | 1,183 | 1,167 | 1,180 | +21 | +1.8 | 5,500 |
| 4/22 | 1,157 | 1,209 | 1,157 | 1,159 | +15 | +1.3 | 11,100 |
| 4/19 | 1,181 | 1,181 | 1,130 | 1,144 | -49 | -4.1 | 14,200 |
| 4/18 | 1,141 | 1,193 | 1,141 | 1,193 | +54 | +4.7 | 7,500 |
| 4/17 | 1,157 | 1,188 | 1,134 | 1,139 | -16 | -1.4 | 10,700 |
| 4/16 | 1,192 | 1,196 | 1,151 | 1,155 | -40 | -3.4 | 10,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて