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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,341 | 1,380 | 1,341 | 1,371 | +31 | +2.3 | 7,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,408 | 1,408 | 1,359 | 1,364 | -44 | -3.1 | 5,800 |
| 10/7 | 1,422 | 1,435 | 1,401 | 1,408 | +14 | +1.0 | 14,500 |
| 10/4 | 1,406 | 1,426 | 1,389 | 1,394 | +8 | +0.6 | 13,600 |
| 10/3 | 1,384 | 1,418 | 1,362 | 1,386 | +32 | +2.4 | 18,700 |
| 10/2 | 1,405 | 1,405 | 1,344 | 1,354 | -53 | -3.8 | 17,800 |
| 10/1 | 1,395 | 1,421 | 1,376 | 1,407 | +9 | +0.6 | 17,500 |
| 9/30 | 1,460 | 1,475 | 1,398 | 1,398 | -102 | -6.8 | 25,700 |
| 9/27 | 1,524 | 1,526 | 1,430 | 1,500 | +15 | +1.0 | 162,200 |
| 9/26 | 1,449 | 1,485 | 1,437 | 1,485 | +49 | +3.4 | 168,300 |
| 9/25 | 1,478 | 1,478 | 1,429 | 1,436 | -33 | -2.3 | 67,000 |
| 9/24 | 1,462 | 1,470 | 1,433 | 1,469 | +36 | +2.5 | 36,600 |
| 9/20 | 1,455 | 1,455 | 1,412 | 1,433 | -2 | -0.1 | 20,800 |
| 9/19 | 1,409 | 1,450 | 1,399 | 1,435 | +35 | +2.5 | 23,400 |
| 9/18 | 1,386 | 1,400 | 1,350 | 1,400 | +33 | +2.4 | 24,200 |
| 9/17 | 1,392 | 1,392 | 1,333 | 1,367 | -3 | -0.2 | 48,300 |
| 9/13 | 1,388 | 1,400 | 1,341 | 1,370 | +4 | +0.3 | 20,500 |
| 9/12 | 1,341 | 1,388 | 1,341 | 1,366 | +36 | +2.7 | 25,700 |
| 9/11 | 1,342 | 1,363 | 1,312 | 1,330 | -19 | -1.4 | 34,100 |
| 9/10 | 1,383 | 1,393 | 1,349 | 1,349 | -37 | -2.7 | 22,100 |
| 9/9 | 1,353 | 1,396 | 1,344 | 1,386 | +11 | +0.8 | 29,000 |
| 9/6 | 1,401 | 1,401 | 1,357 | 1,375 | -36 | -2.6 | 31,300 |
| 9/5 | 1,424 | 1,453 | 1,375 | 1,411 | -15 | -1.1 | 32,600 |
| 9/4 | 1,423 | 1,457 | 1,401 | 1,426 | -39 | -2.7 | 29,900 |
| 9/3 | 1,438 | 1,484 | 1,438 | 1,465 | +40 | +2.8 | 14,100 |
| 9/2 | 1,489 | 1,489 | 1,424 | 1,425 | -65 | -4.4 | 23,800 |
| 8/30 | 1,456 | 1,490 | 1,436 | 1,490 | +49 | +3.4 | 19,300 |
| 8/29 | 1,409 | 1,455 | 1,409 | 1,441 | +39 | +2.8 | 24,300 |
| 8/28 | 1,424 | 1,433 | 1,388 | 1,402 | -42 | -2.9 | 19,400 |
| 8/27 | 1,405 | 1,462 | 1,402 | 1,444 | +35 | +2.5 | 25,100 |
| 8/26 | 1,398 | 1,415 | 1,380 | 1,409 | +11 | +0.8 | 13,400 |
▶︎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
