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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,355 | 1,385 | 1,324 | 1,371 | +16 | +1.2 | 57,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,366 | 1,411 | 1,343 | 1,355 | -8 | -0.6 | 28,800 |
| 11/8 | 1,370 | 1,427 | 1,352 | 1,363 | -7 | -0.5 | 25,700 |
| 11/1 | 1,336 | 1,429 | 1,320 | 1,370 | +43 | +3.2 | 64,500 |
| 10/25 | 1,352 | 1,367 | 1,317 | 1,327 | -24 | -1.8 | 56,500 |
| 10/18 | 1,371 | 1,396 | 1,345 | 1,351 | -1 | -0.1 | 29,400 |
| 10/11 | 1,422 | 1,435 | 1,342 | 1,352 | -42 | -3.0 | 46,600 |
| 10/4 | 1,460 | 1,475 | 1,344 | 1,394 | -106 | -7.1 | 93,300 |
| 9/27 | 1,462 | 1,526 | 1,429 | 1,500 | +67 | +4.7 | 434,100 |
| 9/20 | 1,392 | 1,455 | 1,333 | 1,433 | +63 | +4.6 | 116,700 |
| 9/13 | 1,353 | 1,400 | 1,312 | 1,370 | -5 | -0.4 | 131,400 |
| 9/6 | 1,489 | 1,489 | 1,357 | 1,375 | -115 | -7.7 | 131,700 |
| 8/30 | 1,398 | 1,490 | 1,380 | 1,490 | +92 | +6.6 | 101,500 |
| 8/23 | 1,408 | 1,444 | 1,350 | 1,398 | -11 | -0.8 | 86,100 |
| 8/16 | 1,272 | 1,409 | 1,268 | 1,409 | +131 | +10.3 | 180,400 |
| 8/9 | 1,259 | 1,353 | 1,127 | 1,278 | -71 | -5.3 | 172,400 |
| 8/2 | 1,449 | 1,565 | 1,349 | 1,349 | -70 | -4.9 | 183,400 |
| 7/26 | 1,602 | 1,608 | 1,412 | 1,419 | -183 | -11.4 | 119,000 |
| 7/19 | 1,679 | 1,779 | 1,600 | 1,602 | -63 | -3.8 | 96,200 |
| 7/12 | 1,530 | 1,771 | 1,523 | 1,665 | +156 | +10.3 | 135,900 |
| 7/5 | 1,541 | 1,584 | 1,491 | 1,509 | -39 | -2.5 | 73,200 |
| 6/28 | 1,463 | 1,589 | 1,431 | 1,548 | +105 | +7.3 | 73,400 |
| 6/21 | 1,462 | 1,485 | 1,393 | 1,443 | -18 | -1.2 | 41,700 |
| 6/14 | 1,345 | 1,498 | 1,317 | 1,461 | +146 | +11.1 | 59,300 |
| 6/7 | 1,400 | 1,420 | 1,282 | 1,315 | -79 | -5.7 | 37,600 |
| 5/31 | 1,380 | 1,394 | 1,256 | 1,394 | +23 | +1.7 | 43,100 |
| 5/24 | 1,401 | 1,480 | 1,342 | 1,371 | -29 | -2.1 | 43,300 |
| 5/17 | 1,289 | 1,439 | 1,282 | 1,400 | +111 | +8.6 | 65,500 |
| 5/10 | 1,315 | 1,349 | 1,277 | 1,289 | -30 | -2.3 | 35,200 |
| 5/2 | 1,300 | 1,340 | 1,265 | 1,319 | +64 | +5.1 | 48,300 |
| 4/26 | 1,157 | 1,294 | 1,157 | 1,255 | +111 | +9.7 | 53,300 |
▶︎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
