9445東証S貸借
業種 情報・通信業
フォーバルテレコム 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 |
|---|---|
| 486 (24/07/18) | 364 (23/12/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 486 (24/07/18) | 370 (24/02/15) |
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 | 446 | 453 | 440 | 450 | -2 | -0.4 | 34,000 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 11/15 | 452 | +2.7 | 446 | 37,600 | 800 | 31,600 | 39.50 |
| 11/8 | 440 | -1.4 | 444 | 17,700 | 800 | 30,600 | 38.25 |
| 11/1 | 446 | -0.2 | 446 | 19,300 | 1,000 | 30,200 | 30.20 |
| 10/25 | 447 | +1.1 | 442 | 44,700 | 1,500 | 30,400 | 20.27 |
| 10/18 | 442 | -3.5 | 448 | 87,700 | 900 | 38,700 | 43.00 |
| 10/11 | 458 | +5.3 | 446 | 98,200 | 1,000 | 41,300 | 41.30 |
| 10/4 | 435 | +3.1 | 433 | 118,600 | 800 | 47,800 | 59.75 |
| 9/27 | 422 | +0.2 | 424 | 98,700 | 900 | 47,200 | 52.44 |
| 9/20 | 421 | -2.3 | 424 | 123,500 | 2,000 | 55,700 | 27.85 |
| 9/13 | 431 | -5.7 | 435 | 1,211,200 | 3,500 | 92,800 | 26.51 |
| 9/6 | 457 | -2.8 | 438 | 696,600 | 358,400 | 187,300 | 0.52 |
| 8/30 | 470 | +4.4 | 460 | 23,100 | 1,000 | 28,900 | 28.90 |
| 8/23 | 450 | -1.1 | 450 | 17,300 | 1,100 | 30,300 | 27.55 |
| 8/16 | 455 | +1.3 | 438 | 25,700 | 1,300 | 28,500 | 21.92 |
| 8/9 | 449 | -2.2 | 423 | 59,200 | 1,100 | 31,400 | 28.55 |
| 8/2 | 459 | -4.8 | 468 | 33,200 | 1,700 | 32,800 | 19.29 |
| 7/26 | 482 | +2.6 | 471 | 35,900 | 1,400 | 33,900 | 24.21 |
| 7/19 | 470 | -1.3 | 479 | 30,800 | 1,000 | 35,700 | 35.70 |
| 7/12 | 476 | +5.5 | 462 | 41,600 | 1,400 | 35,700 | 25.50 |
| 7/5 | 451 | 0.0 | 449 | 27,400 | 1,200 | 33,500 | 27.92 |
| 6/28 | 451 | +0.7 | 448 | 28,400 | 1,300 | 35,900 | 27.62 |
| 6/21 | 448 | +1.1 | 444 | 19,100 | 1,300 | 35,900 | 27.62 |
| 6/14 | 443 | -0.7 | 441 | 32,300 | 900 | 40,100 | 44.56 |
| 6/7 | 446 | -0.5 | 442 | 34,000 | 1,200 | 38,800 | 32.33 |
| 5/31 | 448 | +1.8 | 442 | 45,900 | 2,800 | 43,200 | 15.43 |
| 5/24 | 440 | +2.3 | 436 | 42,800 | 3,100 | 52,100 | 16.81 |
| 5/17 | 430 | +4.4 | 422 | 61,100 | 2,200 | 47,500 | 21.59 |
| 5/10 | 412 | -2.6 | 417 | 21,400 | 2,500 | 40,500 | 16.20 |
| 5/2 | 423 | +2.7 | 435 | 167,400 | 4,400 | 40,300 | 9.16 |
| 4/26 | 412 | +0.5 | 411 | 18,300 | 3,300 | 35,100 | 10.64 |
▶︎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
