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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 1,402 | 1,409 | 1,385 | 1,398 | -14 | -1.0 | 12,100 |
| 8/22 | 1,439 | 1,439 | 1,400 | 1,412 | -9 | -0.6 | 9,500 |
| 8/21 | 1,409 | 1,444 | 1,363 | 1,421 | -9 | -0.6 | 15,000 |
| 8/20 | 1,399 | 1,441 | 1,381 | 1,430 | +80 | +5.9 | 25,300 |
| 8/19 | 1,408 | 1,440 | 1,350 | 1,350 | -59 | -4.2 | 24,200 |
| 8/16 | 1,364 | 1,409 | 1,334 | 1,409 | +90 | +6.8 | 40,500 |
| 8/15 | 1,313 | 1,367 | 1,312 | 1,319 | +12 | +0.9 | 69,400 |
| 8/14 | 1,301 | 1,315 | 1,268 | 1,307 | +21 | +1.6 | 38,400 |
| 8/13 | 1,272 | 1,337 | 1,272 | 1,286 | +8 | +0.6 | 32,100 |
| 8/9 | 1,309 | 1,341 | 1,277 | 1,278 | +6 | +0.5 | 23,800 |
| 8/8 | 1,266 | 1,334 | 1,238 | 1,272 | -16 | -1.2 | 35,300 |
| 8/7 | 1,235 | 1,353 | 1,221 | 1,288 | +38 | +3.0 | 22,300 |
| 8/6 | 1,285 | 1,289 | 1,189 | 1,250 | +111 | +9.8 | 30,400 |
| 8/5 | 1,259 | 1,285 | 1,127 | 1,139 | -210 | -15.6 | 60,600 |
| 8/2 | 1,412 | 1,463 | 1,349 | 1,349 | -121 | -8.2 | 65,500 |
| 8/1 | 1,541 | 1,543 | 1,440 | 1,470 | -95 | -6.1 | 41,600 |
| 7/31 | 1,484 | 1,565 | 1,475 | 1,565 | +91 | +6.2 | 24,400 |
| 7/30 | 1,531 | 1,531 | 1,464 | 1,474 | -57 | -3.7 | 22,900 |
| 7/29 | 1,449 | 1,531 | 1,449 | 1,531 | +112 | +7.9 | 29,000 |
| 7/26 | 1,452 | 1,457 | 1,412 | 1,419 | -30 | -2.1 | 25,700 |
| 7/25 | 1,478 | 1,500 | 1,443 | 1,449 | -31 | -2.1 | 31,200 |
| 7/24 | 1,527 | 1,549 | 1,477 | 1,480 | -40 | -2.6 | 19,400 |
| 7/23 | 1,553 | 1,561 | 1,504 | 1,520 | -10 | -0.7 | 20,300 |
| 7/22 | 1,602 | 1,608 | 1,530 | 1,530 | -72 | -4.5 | 22,400 |
| 7/19 | 1,678 | 1,692 | 1,600 | 1,602 | -70 | -4.2 | 23,300 |
| 7/18 | 1,718 | 1,725 | 1,666 | 1,672 | -53 | -3.1 | 13,800 |
| 7/17 | 1,726 | 1,779 | 1,706 | 1,725 | +17 | +1.0 | 26,500 |
| 7/16 | 1,679 | 1,754 | 1,671 | 1,708 | +43 | +2.6 | 32,600 |
| 7/12 | 1,771 | 1,771 | 1,640 | 1,665 | +32 | +2.0 | 58,200 |
| 7/11 | 1,594 | 1,649 | 1,556 | 1,633 | +60 | +3.8 | 21,600 |
▶︎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
