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) |
|---|---|---|---|---|---|---|---|
| 7/10 | 1,596 | 1,596 | 1,532 | 1,573 | -34 | -2.1 | 14,400 |
| 7/9 | 1,576 | 1,630 | 1,548 | 1,607 | +71 | +4.6 | 27,500 |
| 7/8 | 1,530 | 1,570 | 1,523 | 1,536 | +27 | +1.8 | 14,200 |
| 7/5 | 1,535 | 1,540 | 1,491 | 1,509 | -24 | -1.6 | 10,500 |
| 7/4 | 1,552 | 1,569 | 1,522 | 1,533 | -16 | -1.0 | 14,200 |
| 7/3 | 1,518 | 1,584 | 1,518 | 1,549 | +45 | +3.0 | 15,600 |
| 7/2 | 1,550 | 1,550 | 1,497 | 1,504 | -29 | -1.9 | 13,900 |
| 7/1 | 1,541 | 1,552 | 1,507 | 1,533 | -15 | -1.0 | 19,000 |
| 6/28 | 1,579 | 1,580 | 1,520 | 1,548 | -6 | -0.4 | 14,000 |
| 6/27 | 1,588 | 1,589 | 1,500 | 1,554 | +6 | +0.4 | 19,300 |
| 6/26 | 1,499 | 1,548 | 1,490 | 1,548 | +59 | +4.0 | 14,700 |
| 6/25 | 1,467 | 1,500 | 1,444 | 1,489 | +52 | +3.6 | 13,900 |
| 6/24 | 1,463 | 1,466 | 1,431 | 1,437 | -6 | -0.4 | 11,500 |
| 6/21 | 1,443 | 1,479 | 1,436 | 1,443 | -1 | -0.1 | 10,400 |
| 6/20 | 1,465 | 1,468 | 1,431 | 1,444 | -21 | -1.4 | 6,400 |
| 6/19 | 1,471 | 1,475 | 1,451 | 1,465 | +10 | +0.7 | 5,300 |
| 6/18 | 1,449 | 1,485 | 1,431 | 1,455 | +26 | +1.8 | 10,100 |
| 6/17 | 1,462 | 1,462 | 1,393 | 1,429 | -32 | -2.2 | 9,500 |
| 6/14 | 1,420 | 1,498 | 1,418 | 1,461 | +108 | +8.0 | 33,000 |
| 6/13 | 1,388 | 1,388 | 1,350 | 1,353 | -43 | -3.1 | 6,400 |
| 6/12 | 1,418 | 1,418 | 1,381 | 1,396 | -14 | -1.0 | 3,900 |
| 6/11 | 1,401 | 1,438 | 1,401 | 1,410 | +10 | +0.7 | 6,000 |
| 6/10 | 1,345 | 1,400 | 1,317 | 1,400 | +85 | +6.5 | 10,000 |
| 6/7 | 1,300 | 1,349 | 1,282 | 1,315 | +7 | +0.5 | 5,800 |
| 6/6 | 1,357 | 1,380 | 1,308 | 1,308 | -47 | -3.5 | 5,400 |
| 6/5 | 1,399 | 1,399 | 1,355 | 1,355 | -44 | -3.2 | 2,700 |
| 6/4 | 1,389 | 1,420 | 1,377 | 1,399 | +10 | +0.7 | 9,200 |
| 6/3 | 1,400 | 1,400 | 1,358 | 1,389 | -5 | -0.4 | 14,500 |
| 5/31 | 1,346 | 1,394 | 1,316 | 1,394 | +78 | +5.9 | 13,200 |
| 5/30 | 1,258 | 1,332 | 1,256 | 1,316 | +45 | +3.5 | 16,500 |
▶︎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
