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 |
|---|---|
| 1,779 (24/07/17) | 1,051 (23/10/05) |
| 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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 1,462 | 1,526 | 1,429 | 1,500 | +67 | +4.7 | 596,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/28 | 1,161 | 1,173 | 1,146 | 1,166 | +15 | +1.3 | 25,500 |
| 4/21 | 1,162 | 1,171 | 1,149 | 1,151 | -17 | -1.5 | 18,900 |
| 4/14 | 1,151 | 1,189 | 1,141 | 1,168 | +12 | +1.0 | 31,000 |
| 4/7 | 1,211 | 1,214 | 1,109 | 1,156 | -31 | -2.6 | 61,300 |
| 3/31 | 1,092 | 1,192 | 1,083 | 1,187 | +107 | +9.9 | 71,600 |
| 3/24 | 1,058 | 1,083 | 1,018 | 1,080 | +41 | +4.0 | 23,000 |
| 3/17 | 1,063 | 1,063 | 1,013 | 1,039 | -24 | -2.3 | 28,500 |
| 3/10 | 1,070 | 1,100 | 1,041 | 1,063 | -10 | -0.9 | 104,500 |
| 3/3 | 1,013 | 1,073 | 1,013 | 1,073 | +60 | +5.9 | 36,000 |
| 2/24 | 1,013 | 1,030 | 1,004 | 1,013 | +6 | +0.6 | 11,600 |
| 2/17 | 981 | 1,018 | 979 | 1,007 | -54 | -5.1 | 29,700 |
| 2/10 | 1,055 | 1,061 | 1,027 | 1,061 | +6 | +0.6 | 15,400 |
| 2/3 | 1,043 | 1,110 | 1,038 | 1,055 | +19 | +1.8 | 30,800 |
| 1/27 | 1,015 | 1,061 | 1,012 | 1,036 | +26 | +2.6 | 28,300 |
| 1/20 | 966 | 1,020 | 961 | 1,010 | +43 | +4.5 | 22,900 |
| 1/13 | 986 | 994 | 967 | 967 | -19 | -1.9 | 12,300 |
| 1/6 | 1,043 | 1,043 | 982 | 986 | -45 | -4.4 | 23,500 |
▶︎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
