決算new！
2024/11/13 発表
7-9月期(2Q)経常は4％増益
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) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,366 | 1,411 | 1,343 | 1,355 | -8 | -0.6 | 35,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/24 | 1,060 | 1,065 | 937 | 947 | -113 | -10.7 | 42,900 |
| 12/17 | 1,082 | 1,118 | 1,056 | 1,060 | -13 | -1.2 | 33,400 |
| 12/10 | 1,050 | 1,100 | 1,041 | 1,073 | +23 | +2.2 | 55,600 |
| 12/3 | 983 | 1,050 | 981 | 1,050 | +56 | +5.6 | 51,300 |
| 11/26 | 1,026 | 1,058 | 994 | 994 | -47 | -4.5 | 43,600 |
| 11/19 | 1,164 | 1,185 | 1,033 | 1,041 | -129 | -11.0 | 37,600 |
| 11/12 | 1,169 | 1,170 | 1,135 | 1,170 | +1 | +0.1 | 23,500 |
| 11/5 | 1,157 | 1,180 | 1,141 | 1,169 | +12 | +1.0 | 32,000 |
| 10/29 | 1,134 | 1,199 | 1,118 | 1,157 | +17 | +1.5 | 202,300 |
| 10/22 | 1,154 | 1,200 | 1,098 | 1,140 | -9 | -0.8 | 75,200 |
| 10/15 | 1,131 | 1,185 | 1,108 | 1,149 | +34 | +3.1 | 83,300 |
| 10/8 | 1,123 | 1,128 | 1,043 | 1,115 | -4 | -0.4 | 61,800 |
| 10/1 | 1,139 | 1,179 | 1,109 | 1,119 | -16 | -1.4 | 60,600 |
| 9/24 | 1,148 | 1,148 | 1,070 | 1,135 | -15 | -1.3 | 33,400 |
| 9/17 | 1,110 | 1,175 | 1,103 | 1,150 | +36 | +3.2 | 62,400 |
| 9/10 | 1,037 | 1,114 | 1,028 | 1,114 | +77 | +7.4 | 59,300 |
| 9/3 | 993 | 1,037 | 993 | 1,037 | +44 | +4.4 | 49,100 |
| 8/27 | 968 | 1,025 | 968 | 993 | +23 | +2.4 | 43,800 |
| 8/20 | 1,004 | 1,009 | 944 | 970 | -40 | -4.0 | 70,300 |
| 8/13 | 955 | 1,047 | 952 | 1,010 | +55 | +5.8 | 61,600 |
| 8/6 | 968 | 983 | 941 | 955 | -5 | -0.5 | 20,600 |
| 7/30 | 946 | 960 | 941 | 960 | +20 | +2.1 | 21,800 |
| 7/21 | 943 | 943 | 924 | 940 | -10 | -1.1 | 18,200 |
| 7/16 | 948 | 964 | 922 | 950 | +14 | +1.5 | 40,900 |
| 7/9 | 900 | 964 | 890 | 936 | +38 | +4.2 | 79,000 |
| 7/2 | 863 | 908 | 851 | 898 | +30 | +3.5 | 62,700 |
| 6/25 | 881 | 881 | 856 | 868 | -16 | -1.8 | 27,700 |
| 6/18 | 835 | 892 | 832 | 884 | +49 | +5.9 | 25,800 |
| 6/11 | 844 | 857 | 818 | 835 | -10 | -1.2 | 23,000 |
| 6/4 | 883 | 887 | 838 | 845 | -32 | -3.7 | 26,300 |
▶︎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
