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 | 1,341 | 1,380 | 1,341 | 1,371 | +31 | +2.3 | 7,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/30 | 959 | 1,033 | 959 | 1,031 | +67 | +7.0 | 27,500 |
| 12/23 | 969 | 981 | 930 | 964 | +1 | +0.1 | 27,700 |
| 12/16 | 923 | 977 | 923 | 963 | +28 | +3.0 | 27,700 |
| 12/9 | 967 | 989 | 924 | 935 | -32 | -3.3 | 34,900 |
| 12/2 | 1,014 | 1,046 | 967 | 967 | -47 | -4.6 | 62,900 |
| 11/25 | 977 | 1,018 | 967 | 1,014 | +37 | +3.8 | 41,900 |
| 11/18 | 908 | 986 | 906 | 977 | +84 | +9.4 | 64,000 |
| 11/11 | 944 | 952 | 888 | 893 | -51 | -5.4 | 67,100 |
| 11/4 | 919 | 957 | 919 | 944 | +32 | +3.5 | 63,700 |
| 10/28 | 899 | 920 | 883 | 912 | +22 | +2.5 | 139,600 |
| 10/21 | 923 | 929 | 883 | 890 | -34 | -3.7 | 70,300 |
| 10/14 | 923 | 959 | 893 | 924 | -9 | -1.0 | 76,900 |
| 10/7 | 918 | 942 | 903 | 933 | +1 | +0.1 | 117,000 |
| 9/30 | 993 | 994 | 925 | 932 | -59 | -6.0 | 280,600 |
| 9/22 | 985 | 1,008 | 985 | 991 | +7 | +0.7 | 23,700 |
| 9/16 | 1,005 | 1,011 | 980 | 984 | -21 | -2.1 | 37,200 |
| 9/9 | 999 | 1,016 | 980 | 1,005 | +6 | +0.6 | 43,200 |
| 9/2 | 996 | 1,035 | 995 | 999 | -7 | -0.7 | 66,300 |
| 8/26 | 990 | 1,007 | 985 | 1,006 | +13 | +1.3 | 32,000 |
| 8/19 | 993 | 1,020 | 983 | 993 | -1 | -0.1 | 112,900 |
| 8/12 | 898 | 994 | 876 | 994 | +96 | +10.7 | 164,300 |
▶︎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
