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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 10/30 | 939 | 999 | 913 | 982 | +51 | +5.5 | 20,700 |
| 10/23 | 945 | 953 | 910 | 931 | -23 | -2.4 | 19,900 |
| 10/16 | 1,004 | 1,004 | 954 | 954 | -40 | -4.0 | 12,000 |
| 10/9 | 1,055 | 1,055 | 983 | 994 | -51 | -4.9 | 29,800 |
| 10/2 | 995 | 1,050 | 952 | 1,045 | +65 | +6.6 | 58,800 |
| 9/25 | 940 | 983 | 940 | 980 | +27 | +2.8 | 21,300 |
| 9/18 | 963 | 963 | 911 | 953 | -2 | -0.2 | 39,400 |
| 9/11 | 881 | 959 | 874 | 955 | +74 | +8.4 | 60,200 |
| 9/4 | 952 | 967 | 876 | 881 | -81 | -8.4 | 73,200 |
| 8/28 | 1,010 | 1,010 | 954 | 962 | -37 | -3.7 | 47,700 |
| 8/21 | 1,100 | 1,123 | 981 | 999 | -76 | -7.1 | 147,600 |
| 8/14 | 964 | 1,075 | 964 | 1,075 | +101 | +10.4 | 27,500 |
| 8/7 | 1,016 | 1,016 | 950 | 974 | -18 | -1.8 | 26,300 |
| 7/31 | 1,000 | 1,035 | 989 | 992 | -8 | -0.8 | 33,300 |
| 7/22 | 1,038 | 1,045 | 1,000 | 1,000 | -17 | -1.7 | 16,000 |
| 7/17 | 995 | 1,053 | 972 | 1,017 | +23 | +2.3 | 39,300 |
| 7/10 | 1,037 | 1,062 | 983 | 994 | -38 | -3.7 | 63,800 |
| 7/3 | 1,028 | 1,047 | 984 | 1,032 | +11 | +1.1 | 45,200 |
| 6/26 | 992 | 1,032 | 980 | 1,021 | +21 | +2.1 | 30,700 |
| 6/19 | 1,032 | 1,062 | 977 | 1,000 | -20 | -2.0 | 32,500 |
| 6/12 | 1,173 | 1,210 | 1,012 | 1,020 | -143 | -12.3 | 107,700 |
| 6/5 | 1,168 | 1,179 | 1,113 | 1,163 | -4 | -0.3 | 40,600 |
| 5/29 | 1,136 | 1,167 | 1,121 | 1,167 | +31 | +2.7 | 41,600 |
| 5/22 | 1,150 | 1,170 | 1,136 | 1,136 | -14 | -1.2 | 23,300 |
| 5/15 | 1,153 | 1,182 | 1,140 | 1,150 | 0 | 0.0 | 23,900 |
| 5/8 | 1,128 | 1,150 | 1,118 | 1,150 | 0 | 0.0 | 11,500 |
| 5/1 | 1,093 | 1,164 | 1,068 | 1,150 | +68 | +6.3 | 55,200 |
| 4/24 | 1,108 | 1,108 | 1,025 | 1,082 | +4 | +0.4 | 25,600 |
| 4/17 | 1,076 | 1,109 | 1,029 | 1,078 | -18 | -1.6 | 27,900 |
| 4/10 | 1,019 | 1,147 | 989 | 1,096 | +102 | +10.3 | 38,400 |
▶︎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
