フォーバル・リアルストレート
9423スタンダード/情報･通信業/Forval RealStraight Inc.
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 111.0 | 113.0 | 111.0 | 112.0 | 0.0 | 0.00% | 178,300 |
| 2026-03-12 | 113.0 | 114.0 | 112.0 | 112.0 | 0.0 | 0.00% | 212,400 |
| 2026-03-11 | 113.0 | 114.0 | 112.0 | 112.0 | 0.0 | 0.00% | 209,300 |
| 2026-03-10 | 114.0 | 114.0 | 112.0 | 112.0 | -3.0 | -2.61% | 200,800 |
| 2026-03-09 | 110.0 | 115.0 | 110.0 | 115.0 | +1.0 | +0.88% | 235,100 |
| 2026-03-06 | 110.0 | 114.0 | 110.0 | 114.0 | +3.0 | +2.70% | 194,100 |
| 2026-03-05 | 113.0 | 113.0 | 111.0 | 111.0 | +2.0 | +1.83% | 128,500 |
| 2026-03-04 | 111.0 | 113.0 | 109.0 | 109.0 | -3.0 | -2.68% | 286,900 |
| 2026-03-03 | 117.0 | 117.0 | 112.0 | 112.0 | -5.0 | -4.27% | 289,200 |
| 2026-03-02 | 115.0 | 117.0 | 115.0 | 117.0 | +1.0 | +0.86% | 202,600 |
| 2026-02-27 | 116.0 | 117.0 | 116.0 | 116.0 | -1.0 | -0.85% | 154,600 |
| 2026-02-26 | 114.0 | 118.0 | 113.0 | 117.0 | +4.0 | +3.54% | 345,900 |
| 2026-02-25 | 113.0 | 115.0 | 113.0 | 113.0 | +1.0 | +0.89% | 130,100 |
| 2026-02-24 | 113.0 | 114.0 | 112.0 | 112.0 | 0.0 | 0.00% | 124,900 |
| 2026-02-20 | 113.0 | 113.0 | 112.0 | 112.0 | 0.0 | 0.00% | 140,000 |
| 2026-02-19 | 112.0 | 113.0 | 112.0 | 112.0 | 0.0 | 0.00% | 137,900 |
| 2026-02-18 | 113.0 | 113.0 | 112.0 | 112.0 | 0.0 | 0.00% | 123,000 |
| 2026-02-17 | 112.0 | 113.0 | 112.0 | 112.0 | 0.0 | 0.00% | 125,700 |
| 2026-02-16 | 112.0 | 113.0 | 111.0 | 112.0 | 0.0 | 0.00% | 106,000 |
| 2026-02-13 | 113.0 | 114.0 | 112.0 | 112.0 | -2.0 | -1.75% | 142,200 |
| 2026-02-12 | 113.0 | 114.0 | 111.0 | 114.0 | +2.0 | +1.79% | 197,500 |
| 2026-02-10 | 111.0 | 112.0 | 111.0 | 112.0 | 0.0 | 0.00% | 119,300 |
| 2026-02-09 | 112.0 | 112.0 | 111.0 | 112.0 | +1.0 | +0.90% | 75,400 |
| 2026-02-06 | 111.0 | 112.0 | 111.0 | 111.0 | -1.0 | -0.89% | 63,300 |
| 2026-02-05 | 112.0 | 113.0 | 111.0 | 112.0 | 0.0 | 0.00% | 69,000 |
| 2026-02-04 | 112.0 | 112.0 | 111.0 | 112.0 | 0.0 | 0.00% | 90,600 |
| 2026-02-03 | 112.0 | 113.0 | 111.0 | 112.0 | +1.0 | +0.90% | 76,900 |
| 2026-02-02 | 111.0 | 112.0 | 110.0 | 111.0 | -1.0 | -0.89% | 90,000 |
| 2026-01-30 | 109.0 | 112.0 | 109.0 | 112.0 | +2.0 | +1.82% | 95,600 |
| 2026-01-29 | 110.0 | 111.0 | 109.0 | 110.0 | 0.0 | 0.00% | 72,700 |
| 2026-01-28 | 111.0 | 111.0 | 109.0 | 110.0 | -2.0 | -1.79% | 208,300 |
| 2026-01-27 | 112.0 | 113.0 | 112.0 | 112.0 | 0.0 | 0.00% | 88,000 |
| 2026-01-26 | 111.0 | 113.0 | 111.0 | 112.0 | 0.0 | 0.00% | 144,800 |
| 2026-01-23 | 111.0 | 112.0 | 110.0 | 112.0 | +2.0 | +1.82% | 141,000 |
| 2026-01-22 | 110.0 | 112.0 | 110.0 | 110.0 | -1.0 | -0.90% | 225,900 |
| 2026-01-21 | 113.0 | 113.0 | 110.0 | 111.0 | -2.0 | -1.77% | 146,300 |
| 2026-01-20 | 112.0 | 113.0 | 111.0 | 113.0 | 0.0 | 0.00% | 122,600 |
| 2026-01-19 | 113.0 | 113.0 | 112.0 | 113.0 | 0.0 | 0.00% | 80,200 |
| 2026-01-16 | 112.0 | 114.0 | 112.0 | 113.0 | +1.0 | +0.89% | 114,300 |
| 2026-01-15 | 112.0 | 113.0 | 111.0 | 112.0 | -1.0 | -0.88% | 86,200 |
| 2026-01-14 | 112.0 | 113.0 | 112.0 | 113.0 | 0.0 | 0.00% | 111,900 |
| 2026-01-13 | 114.0 | 114.0 | 111.0 | 113.0 | +1.0 | +0.89% | 174,900 |
| 2026-01-09 | 113.0 | 114.0 | 112.0 | 112.0 | 0.0 | 0.00% | 253,100 |
| 2026-01-08 | 112.0 | 113.0 | 112.0 | 112.0 | +1.0 | +0.90% | 131,400 |
| 2026-01-07 | 112.0 | 112.0 | 111.0 | 111.0 | +1.0 | +0.91% | 113,900 |
| 2026-01-06 | 110.0 | 112.0 | 110.0 | 110.0 | +1.0 | +0.92% | 157,500 |
| 2026-01-05 | 109.0 | 110.0 | 109.0 | 109.0 | 0.0 | 0.00% | 126,200 |
| 2025-12-30 | 108.0 | 109.0 | 107.0 | 109.0 | +1.0 | +0.93% | 149,300 |
| 2025-12-29 | 108.0 | 108.0 | 106.0 | 108.0 | 0.0 | 0.00% | 98,100 |
| 2025-12-26 | 108.0 | 108.0 | 107.0 | 108.0 | 0.0 | 0.00% | 199,500 |
| 2025-12-25 | 107.0 | 108.0 | 106.0 | 108.0 | 0.0 | 0.00% | 91,400 |
| 2025-12-24 | 107.0 | 108.0 | 106.0 | 108.0 | +1.0 | +0.93% | 144,500 |
| 2025-12-23 | 106.0 | 107.0 | 106.0 | 107.0 | +2.0 | +1.90% | 117,500 |
| 2025-12-22 | 107.0 | 107.0 | 105.0 | 105.0 | 0.0 | 0.00% | 214,300 |
| 2025-12-19 | 105.0 | 106.0 | 105.0 | 105.0 | -1.0 | -0.94% | 141,000 |
| 2025-12-18 | 105.0 | 106.0 | 105.0 | 106.0 | +1.0 | +0.95% | 112,800 |
| 2025-12-17 | 106.0 | 106.0 | 105.0 | 105.0 | -1.0 | -0.94% | 124,800 |
| 2025-12-16 | 106.0 | 107.0 | 106.0 | 106.0 | -1.0 | -0.93% | 122,700 |
| 2025-12-15 | 108.0 | 108.0 | 106.0 | 107.0 | 0.0 | 0.00% | 137,800 |
| 2025-12-12 | 106.0 | 107.0 | 106.0 | 107.0 | +1.0 | +0.94% | 128,100 |
| 2025-12-11 | 106.0 | 107.0 | 106.0 | 106.0 | 0.0 | 0.00% | 103,800 |
| 2025-12-10 | 107.0 | 107.0 | 106.0 | 106.0 | 0.0 | 0.00% | 124,800 |
| 2025-12-09 | 105.0 | 107.0 | 105.0 | 106.0 | +1.0 | +0.95% | 124,100 |
| 2025-12-08 | 106.0 | 106.0 | 105.0 | 105.0 | -1.0 | -0.94% | 154,500 |
| 2025-12-05 | 106.0 | 107.0 | 105.0 | 106.0 | 0.0 | 0.00% | 183,400 |
| 2025-12-04 | 106.0 | 106.0 | 105.0 | 106.0 | +1.0 | +0.95% | 159,300 |
| 2025-12-03 | 105.0 | 107.0 | 105.0 | 105.0 | 0.0 | 0.00% | 187,500 |
| 2025-12-02 | 106.0 | 107.0 | 105.0 | 105.0 | -2.0 | -1.87% | 192,400 |
| 2025-12-01 | 108.0 | 108.0 | 106.0 | 107.0 | -1.0 | -0.93% | 188,800 |
| 2025-11-28 | 108.0 | 108.0 | 107.0 | 108.0 | +1.0 | +0.93% | 139,000 |
| 2025-11-27 | 107.0 | 107.0 | 106.0 | 107.0 | 0.0 | 0.00% | 177,800 |
| 2025-11-26 | 107.0 | 107.0 | 106.0 | 107.0 | 0.0 | 0.00% | 107,500 |
| 2025-11-25 | 106.0 | 107.0 | 105.0 | 107.0 | +2.0 | +1.90% | 139,800 |
| 2025-11-21 | 103.0 | 106.0 | 103.0 | 105.0 | +2.0 | +1.94% | 193,600 |
| 2025-11-20 | 105.0 | 105.0 | 103.0 | 103.0 | -1.0 | -0.96% | 182,300 |
| 2025-11-19 | 105.0 | 105.0 | 103.0 | 104.0 | 0.0 | 0.00% | 164,900 |
| 2025-11-18 | 106.0 | 107.0 | 104.0 | 104.0 | -2.0 | -1.89% | 266,000 |
| 2025-11-17 | 106.0 | 107.0 | 105.0 | 106.0 | -1.0 | -0.93% | 242,200 |
| 2025-11-14 | 106.0 | 108.0 | 106.0 | 107.0 | 0.0 | 0.00% | 205,800 |
| 2025-11-13 | 108.0 | 110.0 | 107.0 | 107.0 | -2.0 | -1.83% | 267,200 |
| 2025-11-12 | 108.0 | 109.0 | 107.0 | 109.0 | +2.0 | +1.87% | 165,200 |
| 2025-11-11 | 108.0 | 108.0 | 106.0 | 107.0 | -1.0 | -0.93% | 171,200 |
| 2025-11-10 | 108.0 | 108.0 | 107.0 | 108.0 | +2.0 | +1.89% | 150,800 |
| 2025-11-07 | 106.0 | 107.0 | 106.0 | 106.0 | -1.0 | -0.93% | 158,700 |
| 2025-11-06 | 107.0 | 108.0 | 106.0 | 107.0 | +1.0 | +0.94% | 213,900 |
| 2025-11-05 | 107.0 | 107.0 | 106.0 | 106.0 | -1.0 | -0.93% | 263,700 |
| 2025-11-04 | 108.0 | 109.0 | 107.0 | 107.0 | -1.0 | -0.93% | 141,500 |
| 2025-10-31 | 107.0 | 108.0 | 107.0 | 108.0 | +1.0 | +0.93% | 139,400 |
| 2025-10-30 | 106.0 | 107.0 | 106.0 | 107.0 | +1.0 | +0.94% | 112,500 |
| 2025-10-29 | 108.0 | 108.0 | 106.0 | 106.0 | -1.0 | -0.93% | 181,900 |
| 2025-10-28 | 108.0 | 109.0 | 107.0 | 107.0 | -1.0 | -0.93% | 172,400 |
| 2025-10-27 | 108.0 | 109.0 | 108.0 | 108.0 | -1.0 | -0.92% | 157,300 |
| 2025-10-24 | 108.0 | 109.0 | 107.0 | 109.0 | +1.0 | +0.93% | 230,700 |
| 2025-10-23 | 109.0 | 109.0 | 108.0 | 108.0 | -2.0 | -1.82% | 240,400 |
| 2025-10-22 | 109.0 | 110.0 | 108.0 | 110.0 | +2.0 | +1.85% | 204,600 |
| 2025-10-21 | 108.0 | 110.0 | 108.0 | 108.0 | 0.0 | 0.00% | 238,000 |
| 2025-10-20 | 108.0 | 108.0 | 107.0 | 108.0 | +1.0 | +0.93% | 169,600 |
| 2025-10-17 | 108.0 | 108.0 | 107.0 | 107.0 | -1.0 | -0.93% | 164,800 |
| 2025-10-16 | 109.0 | 109.0 | 107.0 | 108.0 | 0.0 | 0.00% | 230,700 |
| 2025-10-15 | 106.0 | 108.0 | 105.0 | 108.0 | +2.0 | +1.89% | 219,200 |
| 2025-10-14 | 106.0 | 107.0 | 104.0 | 106.0 | -1.0 | -0.93% | 238,900 |
| 2025-10-10 | 109.0 | 109.0 | 107.0 | 107.0 | -3.0 | -2.73% | 249,300 |
| 2025-10-09 | 110.0 | 110.0 | 108.0 | 110.0 | +1.0 | +0.92% | 217,600 |
| 2025-10-08 | 108.0 | 110.0 | 108.0 | 109.0 | +1.0 | +0.93% | 287,400 |
| 2025-10-07 | 109.0 | 109.0 | 108.0 | 108.0 | 0.0 | 0.00% | 184,600 |
| 2025-10-06 | 108.0 | 109.0 | 107.0 | 108.0 | +1.0 | +0.93% | 264,700 |
| 2025-10-03 | 106.0 | 107.0 | 106.0 | 107.0 | 0.0 | 0.00% | 146,200 |
| 2025-10-02 | 106.0 | 107.0 | 105.0 | 107.0 | +1.0 | +0.94% | 163,400 |
| 2025-10-01 | 107.0 | 108.0 | 105.0 | 106.0 | -1.0 | -0.93% | 229,700 |
| 2025-09-30 | 109.0 | 110.0 | 107.0 | 107.0 | -3.0 | -2.73% | 297,800 |
| 2025-09-29 | 111.0 | 111.0 | 109.0 | 110.0 | 0.0 | 0.00% | 149,600 |
| 2025-09-26 | 109.0 | 111.0 | 109.0 | 110.0 | +1.0 | +0.92% | 166,500 |
| 2025-09-25 | 110.0 | 111.0 | 109.0 | 109.0 | -2.0 | -1.80% | 164,800 |
| 2025-09-24 | 109.0 | 111.0 | 109.0 | 111.0 | +2.0 | +1.83% | 172,600 |
| 2025-09-22 | 110.0 | 110.0 | 109.0 | 109.0 | -1.0 | -0.91% | 161,300 |
| 2025-09-19 | 112.0 | 112.0 | 108.0 | 110.0 | -2.0 | -1.79% | 480,700 |
| 2025-09-18 | 113.0 | 113.0 | 111.0 | 112.0 | 0.0 | 0.00% | 193,200 |
| 2025-09-17 | 113.0 | 114.0 | 112.0 | 112.0 | -1.0 | -0.88% | 237,700 |
| 2025-09-16 | 111.0 | 113.0 | 110.0 | 113.0 | +3.0 | +2.73% | 214,600 |
| 2025-09-12 | 113.0 | 113.0 | 110.0 | 110.0 | — | — | 241,800 |
直近120営業日分を表示