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) |
|---|---|---|---|---|---|---|---|
| 12/5 | 1,421 | 1,460 | 1,418 | 1,422 | -3 | -0.2 | 21,200 |
| 12/4 | 1,436 | 1,459 | 1,421 | 1,425 | +5 | +0.4 | 20,700 |
| 12/1 | 1,403 | 1,432 | 1,393 | 1,420 | +30 | +2.2 | 27,600 |
| 11/30 | 1,316 | 1,391 | 1,313 | 1,390 | +98 | +7.6 | 32,400 |
| 11/29 | 1,269 | 1,315 | 1,267 | 1,292 | +28 | +2.2 | 16,100 |
| 11/28 | 1,242 | 1,264 | 1,231 | 1,264 | +31 | +2.5 | 12,600 |
| 11/27 | 1,243 | 1,244 | 1,227 | 1,233 | -10 | -0.8 | 7,400 |
| 11/24 | 1,242 | 1,247 | 1,233 | 1,243 | +1 | +0.1 | 6,200 |
| 11/22 | 1,223 | 1,258 | 1,223 | 1,242 | +11 | +0.9 | 9,400 |
| 11/21 | 1,188 | 1,242 | 1,172 | 1,231 | +38 | +3.2 | 20,000 |
| 11/20 | 1,213 | 1,220 | 1,193 | 1,193 | -26 | -2.1 | 10,300 |
| 11/17 | 1,194 | 1,219 | 1,184 | 1,219 | +25 | +2.1 | 20,300 |
| 11/16 | 1,182 | 1,205 | 1,182 | 1,194 | +12 | +1.0 | 13,600 |
| 11/15 | 1,183 | 1,189 | 1,172 | 1,182 | +7 | +0.6 | 7,300 |
| 11/14 | 1,188 | 1,189 | 1,168 | 1,175 | -6 | -0.5 | 5,900 |
| 11/13 | 1,166 | 1,189 | 1,155 | 1,181 | +21 | +1.8 | 22,800 |
| 11/10 | 1,157 | 1,171 | 1,150 | 1,160 | +3 | +0.3 | 11,700 |
| 11/9 | 1,126 | 1,163 | 1,126 | 1,157 | +33 | +2.9 | 11,400 |
| 11/8 | 1,140 | 1,143 | 1,124 | 1,124 | -18 | -1.6 | 11,000 |
| 11/7 | 1,161 | 1,166 | 1,142 | 1,142 | -19 | -1.6 | 7,500 |
| 11/6 | 1,148 | 1,164 | 1,148 | 1,161 | +25 | +2.2 | 14,600 |
| 11/2 | 1,135 | 1,137 | 1,121 | 1,136 | +1 | +0.1 | 11,000 |
| 11/1 | 1,153 | 1,163 | 1,135 | 1,135 | -11 | -1.0 | 22,800 |
| 10/31 | 1,125 | 1,146 | 1,115 | 1,146 | +31 | +2.8 | 13,700 |
| 10/30 | 1,116 | 1,124 | 1,111 | 1,115 | -4 | -0.4 | 13,100 |
| 10/27 | 1,097 | 1,119 | 1,095 | 1,119 | +28 | +2.6 | 13,300 |
| 10/26 | 1,098 | 1,104 | 1,088 | 1,091 | -7 | -0.6 | 12,100 |
| 10/25 | 1,092 | 1,111 | 1,092 | 1,098 | +6 | +0.6 | 9,800 |
| 10/24 | 1,093 | 1,100 | 1,070 | 1,092 | -3 | -0.3 | 14,900 |
| 10/23 | 1,099 | 1,105 | 1,081 | 1,095 | -14 | -1.3 | 11,500 |
▶︎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
