！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,300 | 1,340 | 1,265 | 1,319 | +64 | +5.1 | 66,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,157 | 1,294 | 1,157 | 1,255 | +111 | +9.7 | 53,300 |
| 4/19 | 1,194 | 1,220 | 1,130 | 1,144 | -66 | -5.5 | 50,800 |
| 4/12 | 1,200 | 1,232 | 1,200 | 1,210 | +10 | +0.8 | 15,500 |
| 4/5 | 1,327 | 1,327 | 1,192 | 1,200 | -116 | -8.8 | 44,400 |
| 3/29 | 1,290 | 1,364 | 1,256 | 1,316 | +16 | +1.2 | 63,900 |
| 3/22 | 1,231 | 1,311 | 1,231 | 1,300 | +63 | +5.1 | 32,700 |
| 3/15 | 1,233 | 1,263 | 1,162 | 1,237 | -11 | -0.9 | 63,000 |
| 3/8 | 1,280 | 1,314 | 1,201 | 1,248 | -40 | -3.1 | 63,000 |
| 3/1 | 1,297 | 1,317 | 1,249 | 1,288 | -3 | -0.2 | 58,200 |
| 2/22 | 1,308 | 1,405 | 1,280 | 1,291 | -16 | -1.2 | 67,200 |
| 2/16 | 1,181 | 1,341 | 1,176 | 1,307 | +6 | +0.5 | 105,700 |
| 2/9 | 1,433 | 1,447 | 1,270 | 1,301 | -132 | -9.2 | 54,900 |
| 2/2 | 1,478 | 1,495 | 1,413 | 1,433 | +15 | +1.1 | 44,400 |
| 1/26 | 1,375 | 1,479 | 1,375 | 1,418 | +43 | +3.1 | 48,800 |
| 1/19 | 1,404 | 1,474 | 1,375 | 1,375 | -15 | -1.1 | 47,900 |
| 1/12 | 1,447 | 1,461 | 1,383 | 1,390 | -57 | -3.9 | 38,700 |
| 1/5 | 1,449 | 1,492 | 1,430 | 1,447 | -2 | -0.1 | 27,600 |
| 12/29 | 1,414 | 1,455 | 1,373 | 1,449 | +55 | +4.0 | 68,200 |
| 12/22 | 1,409 | 1,419 | 1,336 | 1,394 | -16 | -1.1 | 66,400 |
| 12/15 | 1,360 | 1,439 | 1,360 | 1,410 | +68 | +5.1 | 52,500 |
| 12/8 | 1,436 | 1,476 | 1,319 | 1,342 | -78 | -5.5 | 109,000 |
| 12/1 | 1,243 | 1,432 | 1,227 | 1,420 | +177 | +14.2 | 96,100 |
| 11/24 | 1,213 | 1,258 | 1,172 | 1,243 | +24 | +2.0 | 45,900 |
| 11/17 | 1,166 | 1,219 | 1,155 | 1,219 | +59 | +5.1 | 69,900 |
| 11/10 | 1,148 | 1,171 | 1,124 | 1,160 | +24 | +2.1 | 56,200 |
| 11/2 | 1,116 | 1,163 | 1,111 | 1,136 | +17 | +1.5 | 60,600 |
| 10/27 | 1,099 | 1,119 | 1,070 | 1,119 | +10 | +0.9 | 61,600 |
| 10/20 | 1,083 | 1,118 | 1,063 | 1,109 | +17 | +1.6 | 51,500 |
| 10/13 | 1,111 | 1,130 | 1,088 | 1,092 | -9 | -0.8 | 51,000 |
| 10/6 | 1,105 | 1,139 | 1,051 | 1,101 | -12 | -1.1 | 102,100 |
▶︎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