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 |
|---|---|
| 1,498 (24/06/14) | 1,025 (23/06/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,498 (24/06/14) | 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) |
|---|---|---|---|---|---|---|---|
| 6/24 | 1,463 | 1,466 | 1,431 | 1,437 | -6 | -0.4 | 11,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/24 | 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 |
| 9/29 | 1,167 | 1,209 | 1,103 | 1,113 | -54 | -4.6 | 456,700 |
| 9/22 | 1,228 | 1,243 | 1,167 | 1,167 | -53 | -4.3 | 101,300 |
| 9/15 | 1,263 | 1,282 | 1,208 | 1,220 | -28 | -2.2 | 72,300 |
| 9/8 | 1,270 | 1,334 | 1,246 | 1,248 | -12 | -1.0 | 89,300 |
| 9/1 | 1,232 | 1,298 | 1,216 | 1,260 | +63 | +5.3 | 96,300 |
| 8/25 | 1,166 | 1,207 | 1,166 | 1,197 | +32 | +2.8 | 37,200 |
| 8/18 | 1,187 | 1,238 | 1,155 | 1,165 | -24 | -2.0 | 44,600 |
| 8/10 | 1,183 | 1,218 | 1,157 | 1,189 | +6 | +0.5 | 83,800 |
| 8/4 | 1,210 | 1,239 | 1,141 | 1,183 | -17 | -1.4 | 126,800 |
| 7/28 | 1,166 | 1,218 | 1,164 | 1,200 | +42 | +3.6 | 110,000 |
| 7/21 | 1,137 | 1,188 | 1,137 | 1,158 | +21 | +1.9 | 93,500 |
| 7/14 | 1,093 | 1,150 | 1,069 | 1,137 | +20 | +1.8 | 148,300 |
| 7/7 | 1,120 | 1,179 | 1,101 | 1,117 | +22 | +2.0 | 146,400 |
| 6/30 | 1,025 | 1,120 | 1,025 | 1,095 | +70 | +6.8 | 113,500 |
| 6/23 | 1,089 | 1,148 | 1,024 | 1,025 | -54 | -5.0 | 102,200 |
| 6/16 | 1,061 | 1,114 | 1,024 | 1,079 | +20 | +1.9 | 72,400 |
| 6/9 | 1,083 | 1,089 | 1,013 | 1,059 | -15 | -1.4 | 77,300 |
| 6/2 | 1,099 | 1,099 | 1,053 | 1,074 | -10 | -0.9 | 55,500 |
| 5/26 | 1,180 | 1,185 | 1,078 | 1,084 | -81 | -7.0 | 35,000 |
| 5/19 | 1,140 | 1,183 | 1,110 | 1,165 | +10 | +0.9 | 39,300 |
| 5/12 | 1,178 | 1,191 | 1,086 | 1,155 | -29 | -2.5 | 36,400 |
| 5/2 | 1,161 | 1,200 | 1,161 | 1,184 | +18 | +1.5 | 16,800 |
▶︎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