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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,396 | 1,427 | 1,324 | 1,371 | -54 | -3.8 | 124,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 1,395 | 1,435 | 1,317 | 1,425 | +27 | +1.9 | 252,300 |
| 24/09 | 1,489 | 1,526 | 1,312 | 1,398 | -92 | -6.2 | 839,600 |
| 24/08 | 1,541 | 1,543 | 1,127 | 1,490 | -75 | -4.8 | 647,500 |
| 24/07 | 1,541 | 1,779 | 1,412 | 1,565 | +17 | +1.1 | 500,600 |
| 24/06 | 1,400 | 1,589 | 1,282 | 1,548 | +154 | +11.1 | 212,000 |
| 24/05 | 1,300 | 1,480 | 1,256 | 1,394 | +86 | +6.6 | 221,000 |
| 24/04 | 1,327 | 1,328 | 1,130 | 1,308 | -8 | -0.6 | 178,400 |
| 24/03 | 1,294 | 1,364 | 1,162 | 1,316 | +17 | +1.3 | 236,300 |
| 24/02 | 1,452 | 1,459 | 1,176 | 1,299 | -173 | -11.8 | 288,600 |
| 24/01 | 1,449 | 1,495 | 1,375 | 1,472 | +23 | +1.6 | 191,100 |
| 23/12 | 1,403 | 1,476 | 1,319 | 1,449 | +59 | +4.2 | 323,700 |
| 23/11 | 1,153 | 1,391 | 1,121 | 1,390 | +244 | +21.3 | 274,300 |
| 23/10 | 1,105 | 1,146 | 1,051 | 1,146 | +33 | +3.0 | 293,000 |
| 23/09 | 1,243 | 1,334 | 1,103 | 1,113 | -139 | -11.1 | 740,000 |
| 23/08 | 1,225 | 1,298 | 1,141 | 1,252 | +23 | +1.9 | 327,500 |
| 23/07 | 1,120 | 1,239 | 1,069 | 1,229 | +134 | +12.2 | 539,000 |
| 23/06 | 1,070 | 1,148 | 1,013 | 1,095 | +23 | +2.2 | 395,900 |
| 23/05 | 1,161 | 1,200 | 1,058 | 1,072 | -94 | -8.1 | 152,500 |
| 23/04 | 1,211 | 1,214 | 1,109 | 1,166 | -21 | -1.8 | 136,700 |
| 23/03 | 1,033 | 1,192 | 1,013 | 1,187 | +140 | +13.4 | 249,700 |
| 23/02 | 1,096 | 1,110 | 979 | 1,047 | -33 | -3.1 | 90,500 |
| 23/01 | 1,043 | 1,080 | 961 | 1,080 | +49 | +4.8 | 97,900 |
| 22/12 | 1,028 | 1,033 | 923 | 1,031 | -3 | -0.3 | 148,400 |
| 22/11 | 942 | 1,046 | 888 | 1,034 | +94 | +10.0 | 247,500 |
| 22/10 | 918 | 959 | 883 | 940 | +8 | +0.9 | 425,300 |
| 22/09 | 1,018 | 1,021 | 925 | 932 | -103 | -10.0 | 413,400 |
| 22/08 | 904 | 1,035 | 857 | 1,035 | +129 | +14.2 | 378,900 |
| 22/07 | 834 | 906 | 832 | 906 | +86 | +10.5 | 180,200 |
| 22/06 | 915 | 916 | 801 | 820 | -101 | -11.0 | 230,300 |
| 22/05 | 883 | 924 | 805 | 921 | +43 | +4.9 | 195,000 |
▶︎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
