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
取引時間外
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,779 (24/07/17) | 1,127 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,779 (24/07/17) | 1,127 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,362 | 1,376 | 1,337 | 1,356 | -7 | -0.5 | 11,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 1,093 | 1,118 | 1,084 | 1,109 | +10 | +0.9 | 7,600 |
| 10/19 | 1,093 | 1,110 | 1,084 | 1,099 | 0 | 0.0 | 8,600 |
| 10/18 | 1,105 | 1,110 | 1,088 | 1,099 | -5 | -0.5 | 10,400 |
| 10/17 | 1,075 | 1,104 | 1,075 | 1,104 | +35 | +3.3 | 13,400 |
| 10/16 | 1,083 | 1,088 | 1,063 | 1,069 | -23 | -2.1 | 11,500 |
| 10/13 | 1,102 | 1,105 | 1,088 | 1,092 | -15 | -1.4 | 13,600 |
| 10/12 | 1,120 | 1,120 | 1,104 | 1,107 | -3 | -0.3 | 13,300 |
| 10/11 | 1,121 | 1,130 | 1,110 | 1,110 | -11 | -1.0 | 12,100 |
| 10/10 | 1,111 | 1,128 | 1,111 | 1,121 | +20 | +1.8 | 12,000 |
| 10/6 | 1,085 | 1,108 | 1,079 | 1,101 | +16 | +1.5 | 10,400 |
| 10/5 | 1,056 | 1,093 | 1,051 | 1,085 | +24 | +2.3 | 17,800 |
| 10/4 | 1,075 | 1,084 | 1,058 | 1,061 | -22 | -2.0 | 21,100 |
| 10/3 | 1,110 | 1,110 | 1,082 | 1,083 | -30 | -2.7 | 19,100 |
| 10/2 | 1,105 | 1,139 | 1,105 | 1,113 | 0 | 0.0 | 33,700 |
| 9/29 | 1,130 | 1,130 | 1,103 | 1,113 | -7 | -0.6 | 35,000 |
| 9/28 | 1,179 | 1,181 | 1,116 | 1,120 | -89 | -7.4 | 136,800 |
| 9/27 | 1,190 | 1,209 | 1,189 | 1,209 | +3 | +0.3 | 205,800 |
| 9/26 | 1,209 | 1,209 | 1,187 | 1,206 | +8 | +0.7 | 48,900 |
| 9/25 | 1,167 | 1,198 | 1,167 | 1,198 | +31 | +2.7 | 30,200 |
| 9/22 | 1,173 | 1,179 | 1,167 | 1,167 | -8 | -0.7 | 25,800 |
| 9/21 | 1,198 | 1,204 | 1,174 | 1,175 | -23 | -1.9 | 16,700 |
| 9/20 | 1,226 | 1,238 | 1,194 | 1,198 | -45 | -3.6 | 25,400 |
| 9/19 | 1,228 | 1,243 | 1,224 | 1,243 | +23 | +1.9 | 33,400 |
| 9/15 | 1,229 | 1,231 | 1,208 | 1,220 | -1 | -0.1 | 14,700 |
| 9/14 | 1,230 | 1,230 | 1,209 | 1,221 | -1 | -0.1 | 14,500 |
| 9/13 | 1,259 | 1,269 | 1,213 | 1,222 | -47 | -3.7 | 26,600 |
| 9/12 | 1,272 | 1,282 | 1,263 | 1,269 | +3 | +0.2 | 6,600 |
| 9/11 | 1,263 | 1,271 | 1,255 | 1,266 | +18 | +1.4 | 9,900 |
| 9/8 | 1,274 | 1,297 | 1,246 | 1,248 | -46 | -3.6 | 26,000 |
| 9/7 | 1,310 | 1,316 | 1,292 | 1,294 | -22 | -1.7 | 12,400 |
▶︎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
