！決算発表予定日 2024/05/13
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,495 (24/01/29) | 1,013 (23/06/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,495 (24/01/29) | 1,130 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,300 | 1,340 | 1,266 | 1,319 | +11 | +0.8 | 51,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 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 |
| 22/04 | 890 | 897 | 797 | 878 | -18 | -2.0 | 214,700 |
| 22/03 | 868 | 922 | 791 | 896 | +33 | +3.8 | 148,400 |
| 22/02 | 900 | 948 | 803 | 863 | -26 | -2.9 | 105,500 |
| 22/01 | 1,045 | 1,048 | 808 | 889 | -136 | -13.3 | 159,000 |
| 21/12 | 1,001 | 1,118 | 884 | 1,025 | +34 | +3.4 | 231,100 |
| 21/11 | 1,157 | 1,185 | 981 | 991 | -166 | -14.4 | 162,000 |
▶︎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