！決算発表予定日 2024/05/13
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) | 1,134 (24/04/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,181 | 1,181 | 1,130 | 1,144 | -49 | -4.1 | 14,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/15 | 1,194 | 1,220 | 1,194 | 1,195 | -15 | -1.2 | 7,600 |
| 4/12 | 1,230 | 1,232 | 1,210 | 1,210 | -20 | -1.6 | 4,300 |
| 4/11 | 1,207 | 1,231 | 1,207 | 1,230 | +23 | +1.9 | 3,100 |
| 4/10 | 1,206 | 1,215 | 1,206 | 1,207 | +1 | +0.1 | 2,200 |
| 4/9 | 1,205 | 1,209 | 1,200 | 1,206 | +6 | +0.5 | 1,900 |
| 4/8 | 1,200 | 1,213 | 1,200 | 1,200 | 0 | 0.0 | 4,000 |
| 4/5 | 1,222 | 1,222 | 1,192 | 1,200 | -25 | -2.0 | 5,900 |
| 4/4 | 1,211 | 1,244 | 1,211 | 1,225 | +17 | +1.4 | 7,000 |
| 4/3 | 1,211 | 1,237 | 1,205 | 1,208 | -1 | -0.1 | 10,200 |
| 4/2 | 1,261 | 1,285 | 1,209 | 1,209 | -56 | -4.4 | 7,900 |
| 4/1 | 1,327 | 1,327 | 1,265 | 1,265 | -51 | -3.9 | 13,400 |
| 3/29 | 1,280 | 1,316 | 1,275 | 1,316 | +42 | +3.3 | 9,100 |
| 3/28 | 1,321 | 1,345 | 1,266 | 1,274 | -86 | -6.3 | 11,400 |
| 3/27 | 1,308 | 1,364 | 1,308 | 1,360 | +60 | +4.6 | 18,200 |
| 3/26 | 1,269 | 1,314 | 1,264 | 1,300 | +39 | +3.1 | 10,700 |
| 3/25 | 1,290 | 1,294 | 1,256 | 1,261 | -39 | -3.0 | 14,500 |
| 3/22 | 1,286 | 1,306 | 1,262 | 1,300 | +27 | +2.1 | 9,100 |
| 3/21 | 1,311 | 1,311 | 1,269 | 1,273 | -23 | -1.8 | 7,700 |
| 3/19 | 1,259 | 1,296 | 1,251 | 1,296 | +37 | +2.9 | 9,500 |
| 3/18 | 1,231 | 1,259 | 1,231 | 1,259 | +22 | +1.8 | 6,400 |
| 3/15 | 1,191 | 1,263 | 1,189 | 1,237 | +45 | +3.8 | 11,900 |
| 3/14 | 1,194 | 1,202 | 1,188 | 1,192 | +4 | +0.3 | 4,700 |
| 3/13 | 1,225 | 1,225 | 1,185 | 1,188 | -20 | -1.7 | 12,600 |
| 3/12 | 1,190 | 1,208 | 1,162 | 1,208 | +18 | +1.5 | 11,600 |
| 3/11 | 1,233 | 1,233 | 1,190 | 1,190 | -58 | -4.7 | 22,200 |
| 3/8 | 1,220 | 1,258 | 1,220 | 1,248 | +14 | +1.1 | 11,600 |
| 3/7 | 1,311 | 1,311 | 1,234 | 1,234 | -67 | -5.2 | 11,900 |
▶︎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