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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 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) |
|---|---|---|---|---|---|---|---|
| 3/6 | 1,222 | 1,302 | 1,222 | 1,301 | +68 | +5.5 | 14,600 |
| 3/5 | 1,227 | 1,244 | 1,201 | 1,233 | +7 | +0.6 | 12,600 |
| 3/4 | 1,280 | 1,314 | 1,225 | 1,226 | -62 | -4.8 | 12,300 |
| 3/1 | 1,294 | 1,299 | 1,270 | 1,288 | -11 | -0.9 | 13,700 |
| 2/29 | 1,307 | 1,317 | 1,266 | 1,299 | -5 | -0.4 | 12,400 |
| 2/28 | 1,299 | 1,308 | 1,249 | 1,304 | +5 | +0.4 | 15,200 |
| 2/27 | 1,284 | 1,314 | 1,284 | 1,299 | +15 | +1.2 | 6,100 |
| 2/26 | 1,297 | 1,304 | 1,270 | 1,284 | -7 | -0.5 | 10,800 |
| 2/22 | 1,341 | 1,362 | 1,280 | 1,291 | -35 | -2.6 | 13,300 |
| 2/21 | 1,389 | 1,389 | 1,319 | 1,326 | -79 | -5.6 | 12,000 |
| 2/20 | 1,360 | 1,405 | 1,348 | 1,405 | +38 | +2.8 | 17,100 |
| 2/19 | 1,308 | 1,385 | 1,308 | 1,367 | +60 | +4.6 | 24,800 |
| 2/16 | 1,271 | 1,341 | 1,270 | 1,307 | +52 | +4.1 | 16,500 |
| 2/15 | 1,279 | 1,313 | 1,255 | 1,255 | -8 | -0.6 | 19,000 |
| 2/14 | 1,221 | 1,283 | 1,205 | 1,263 | +48 | +4.0 | 28,400 |
| 2/13 | 1,181 | 1,256 | 1,176 | 1,215 | -86 | -6.6 | 41,800 |
| 2/9 | 1,270 | 1,335 | 1,270 | 1,301 | -29 | -2.2 | 18,800 |
| 2/8 | 1,366 | 1,367 | 1,327 | 1,330 | -52 | -3.8 | 16,900 |
| 2/7 | 1,414 | 1,414 | 1,368 | 1,382 | -9 | -0.7 | 8,900 |
| 2/6 | 1,445 | 1,445 | 1,391 | 1,391 | -46 | -3.2 | 5,400 |
| 2/5 | 1,433 | 1,447 | 1,429 | 1,437 | +4 | +0.3 | 4,900 |
| 2/2 | 1,459 | 1,459 | 1,413 | 1,433 | +4 | +0.3 | 5,400 |
| 2/1 | 1,452 | 1,452 | 1,414 | 1,429 | -43 | -2.9 | 10,900 |
| 1/31 | 1,468 | 1,476 | 1,446 | 1,472 | +18 | +1.2 | 7,100 |
| 1/30 | 1,486 | 1,486 | 1,454 | 1,454 | -32 | -2.2 | 7,500 |
| 1/29 | 1,478 | 1,495 | 1,448 | 1,486 | +68 | +4.8 | 13,500 |
| 1/26 | 1,479 | 1,479 | 1,418 | 1,418 | -46 | -3.1 | 9,800 |
| 1/25 | 1,446 | 1,477 | 1,440 | 1,464 | +29 | +2.0 | 9,500 |
| 1/24 | 1,425 | 1,450 | 1,419 | 1,435 | +10 | +0.7 | 12,900 |
| 1/23 | 1,402 | 1,428 | 1,402 | 1,425 | +23 | +1.6 | 6,500 |
▶︎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
