KabuInsight

フォーバル

8275
スタンダード/卸売業/FORVAL CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,102.01,122.01,100.01,100.0-14.0-1.26%14,800
2026-03-121,105.01,118.01,103.01,114.0-3.0-0.27%9,200
2026-03-111,117.01,125.01,115.01,117.0+2.0+0.18%5,000
2026-03-101,108.01,122.01,102.01,115.0+15.0+1.36%11,300
2026-03-091,102.01,117.01,100.01,100.0-7.0-0.63%20,000
2026-03-061,100.01,113.01,100.01,107.0+3.0+0.27%14,400
2026-03-051,105.01,118.01,104.01,104.0+2.0+0.18%13,200
2026-03-041,110.01,117.01,102.01,102.0-8.0-0.72%14,800
2026-03-031,112.01,119.01,110.01,110.0-8.0-0.72%12,900
2026-03-021,124.01,130.01,118.01,118.0-9.0-0.80%15,300
2026-02-271,114.01,140.01,114.01,127.0+12.0+1.08%14,000
2026-02-261,125.01,129.01,115.01,115.0-1.0-0.09%13,200
2026-02-251,117.01,125.01,116.01,116.00.00.00%10,500
2026-02-241,117.01,124.01,116.01,116.00.00.00%5,500
2026-02-201,119.01,125.01,115.01,116.0-5.0-0.45%9,400
2026-02-191,119.01,128.01,119.01,121.0+1.0+0.09%5,400
2026-02-181,119.01,131.01,119.01,120.0+4.0+0.36%6,500
2026-02-171,121.01,128.01,116.01,116.0-3.0-0.27%9,800
2026-02-161,127.01,128.01,119.01,119.0-8.0-0.71%11,800
2026-02-131,130.01,145.01,127.01,127.0-3.0-0.27%10,400
2026-02-121,144.01,149.01,129.01,130.0-3.0-0.26%24,200
2026-02-101,142.01,142.01,127.01,133.0+4.0+0.35%16,700
2026-02-091,134.01,140.01,128.01,129.0-4.0-0.35%11,900
2026-02-061,143.01,143.01,131.01,133.0-7.0-0.61%7,100
2026-02-051,135.01,146.01,135.01,140.0+5.0+0.44%3,500
2026-02-041,140.01,145.01,135.01,135.0-12.0-1.05%7,500
2026-02-031,136.01,147.01,136.01,147.0+11.0+0.97%4,400
2026-02-021,150.01,150.01,134.01,136.0-6.0-0.53%15,000
2026-01-301,139.01,143.01,137.01,142.0+12.0+1.06%6,500
2026-01-291,148.01,148.01,130.01,130.0-7.0-0.62%11,400
2026-01-281,151.01,151.01,137.01,137.0-14.0-1.22%14,300
2026-01-271,163.01,163.01,151.01,151.0-10.0-0.86%12,300
2026-01-261,172.01,172.01,161.01,161.0-10.0-0.85%13,500
2026-01-231,182.01,182.01,171.01,171.0-5.0-0.43%6,800
2026-01-221,171.01,178.01,171.01,176.0+5.0+0.43%4,300
2026-01-211,185.01,189.01,171.01,171.0-14.0-1.18%9,200
2026-01-201,207.01,207.01,183.01,185.0-13.0-1.09%7,000
2026-01-191,211.01,211.01,166.01,198.0-2.0-0.17%22,600
2026-01-161,188.01,212.01,187.01,200.0+8.0+0.67%8,000
2026-01-151,192.01,194.01,188.01,192.00.00.00%5,200
2026-01-141,181.01,193.01,181.01,192.0+11.0+0.93%9,400
2026-01-131,182.01,190.01,179.01,181.0-1.0-0.08%11,100
2026-01-091,179.01,183.01,179.01,182.0+4.0+0.34%7,000
2026-01-081,179.01,181.01,177.01,178.0-1.0-0.08%4,800
2026-01-071,180.01,182.01,178.01,179.0-3.0-0.25%5,600
2026-01-061,182.01,185.01,180.01,182.0+1.0+0.08%4,400
2026-01-051,184.01,184.01,178.01,181.0+1.0+0.08%11,600
2025-12-301,182.01,185.01,180.01,180.0+1.0+0.08%5,800
2025-12-291,184.01,184.01,178.01,179.0-3.0-0.25%9,100
2025-12-261,181.01,185.01,178.01,182.0+1.0+0.08%10,500
2025-12-251,188.01,188.01,175.01,181.0-3.0-0.25%8,400
2025-12-241,193.01,194.01,184.01,184.0-10.0-0.84%8,300
2025-12-231,195.01,196.01,193.01,194.00.00.00%7,000
2025-12-221,199.01,204.01,193.01,194.0-10.0-0.83%6,100
2025-12-191,195.01,204.01,195.01,204.0+8.0+0.67%5,800
2025-12-181,200.01,202.01,194.01,196.0-4.0-0.33%6,600
2025-12-171,194.01,206.01,194.01,200.0+6.0+0.50%9,100
2025-12-161,200.01,204.01,192.01,194.0-9.0-0.75%10,700
2025-12-151,195.01,210.01,192.01,203.0+2.0+0.17%10,700
2025-12-121,198.01,202.01,197.01,201.0+8.0+0.67%8,200
2025-12-111,196.01,200.01,193.01,193.0-4.0-0.33%8,200
2025-12-101,199.01,202.01,195.01,197.0-2.0-0.17%3,300
2025-12-091,192.01,199.01,191.01,199.0+4.0+0.33%7,900
2025-12-081,200.01,206.01,195.01,195.0-5.0-0.42%5,100
2025-12-051,201.01,202.01,195.01,200.00.00.00%2,900
2025-12-041,193.01,203.01,193.01,200.0+4.0+0.33%6,300
2025-12-031,202.01,202.01,196.01,196.0-10.0-0.83%7,700
2025-12-021,208.01,209.01,204.01,206.0-9.0-0.74%4,900
2025-12-011,243.01,243.01,213.01,215.0-28.0-2.25%11,800
2025-11-281,234.01,253.01,224.01,243.0+11.0+0.89%7,500
2025-11-271,252.01,252.01,226.01,232.0-19.0-1.52%7,200
2025-11-261,263.01,264.01,237.01,251.0-2.0-0.16%8,000
2025-11-251,238.01,262.01,219.01,253.0+18.0+1.46%8,400
2025-11-211,204.01,235.01,204.01,235.0+31.0+2.57%6,700
2025-11-201,208.01,210.01,202.01,204.0+2.0+0.17%5,200
2025-11-191,200.01,214.01,198.01,202.00.00.00%6,300
2025-11-181,202.01,211.01,198.01,202.0-4.0-0.33%6,800
2025-11-171,214.01,216.01,200.01,206.0-2.0-0.17%8,400
2025-11-141,210.01,219.01,205.01,208.0-3.0-0.25%4,900
2025-11-131,208.01,224.01,201.01,211.0+1.0+0.08%5,300
2025-11-121,184.01,211.01,184.01,210.0+20.0+1.68%8,200
2025-11-111,185.01,190.01,171.01,190.0+12.0+1.02%7,800
2025-11-101,170.01,193.01,170.01,178.0+8.0+0.68%7,000
2025-11-071,180.01,187.01,170.01,170.0-19.0-1.60%7,000
2025-11-061,172.01,194.01,170.01,189.0+17.0+1.45%6,500
2025-11-051,191.01,198.01,170.01,172.0-18.0-1.51%13,400
2025-11-041,220.01,220.01,190.01,190.0-30.0-2.46%17,900
2025-10-311,205.01,221.01,186.01,220.0+26.0+2.18%29,100
2025-10-301,267.01,268.01,194.01,194.0-73.0-5.76%24,900
2025-10-291,276.01,287.01,267.01,267.0-9.0-0.71%4,000
2025-10-281,300.01,301.01,274.01,276.0-22.0-1.69%7,500
2025-10-271,286.01,304.01,286.01,298.0+21.0+1.64%5,200
2025-10-241,285.01,286.01,277.01,277.0-9.0-0.70%2,400
2025-10-231,272.01,304.01,269.01,286.0+13.0+1.02%3,800
2025-10-221,277.01,291.01,273.01,273.0-4.0-0.31%2,300
2025-10-211,292.01,295.01,277.01,277.0-13.0-1.01%3,600
2025-10-201,267.01,290.01,267.01,290.0+28.0+2.22%3,900
2025-10-171,271.01,275.01,260.01,262.00.00.00%4,300
2025-10-161,262.01,267.01,248.01,262.00.00.00%6,300
2025-10-151,254.01,286.01,254.01,262.0+21.0+1.69%4,500
2025-10-141,256.01,269.01,241.01,241.0-19.0-1.51%12,200
2025-10-101,255.01,285.01,251.01,260.0-20.0-1.56%27,800
2025-10-091,287.01,299.01,277.01,280.0-10.0-0.78%7,300
2025-10-081,289.01,314.01,288.01,290.0+1.0+0.08%2,600
2025-10-071,289.01,303.01,283.01,289.0-9.0-0.69%4,000
2025-10-061,317.01,317.01,272.01,298.0+17.0+1.33%14,400
2025-10-031,272.01,304.01,272.01,281.0+8.0+0.63%8,100
2025-10-021,291.01,291.01,273.01,273.0-17.0-1.32%10,500
2025-10-011,344.01,344.01,290.01,290.0-55.0-4.09%21,900
2025-09-301,347.01,370.01,337.01,345.0-2.0-0.15%16,900
2025-09-291,430.01,430.01,340.01,347.0-102.0-7.04%130,800
2025-09-261,443.01,473.01,430.01,449.0+6.0+0.42%88,400
2025-09-251,422.01,443.01,420.01,443.0+31.0+2.20%31,600
2025-09-241,405.01,423.01,405.01,412.0+2.0+0.14%26,000
2025-09-221,404.01,426.01,404.01,410.0-9.0-0.63%18,600
2025-09-191,410.01,419.01,381.01,419.0+9.0+0.64%20,600
2025-09-181,417.01,417.01,400.01,410.0-8.0-0.56%11,400
2025-09-171,420.01,437.01,418.01,418.0-6.0-0.42%11,600
2025-09-161,396.01,430.01,385.01,424.0+38.0+2.74%15,500
2025-09-121,409.01,409.01,386.01,386.0——23,600

直近120営業日分を表示