日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

Ｆａｂｅｒ　Ｃｏｍｐａｎｙ(220A)の株価時系列情報

Ｆａｂｅｒ　Ｃｏｍｐａｎｙ(220A)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/05/22 988 1,012 988 989 2,100
2026/05/21 985 985 983 983 300
2026/05/20 999 999 990 990 500
2026/05/19 999 999 996 999 600
2026/05/18 1,009 1,009 978 993 1,700
2026/05/15 990 1,019 990 1,010 1,700
2026/05/14 1,002 1,002 989 989 300
2026/05/13 1,033 1,034 1,025 1,025 1,300
2026/05/12 1,033 1,033 1,025 1,033 1,800
2026/05/11 1,004 1,033 1,000 1,033 2,200
2026/05/08 1,006 1,029 1,006 1,006 900
2026/05/07 1,030 1,030 1,030 1,030 200
2026/05/01 1,027 1,032 1,000 1,028 4,500
2026/04/30 1,024 1,029 1,002 1,002 2,400
2026/04/28 987 1,010 987 1,007 700
2026/04/27 1,024 1,024 994 1,012 700
2026/04/24 1,016 1,025 1,012 1,024 2,600
2026/04/23 1,008 1,008 996 996 1,900
2026/04/22 1,008 1,022 1,000 1,000 3,800
2026/04/21 1,013 1,025 1,003 1,008 4,900
2026/04/20 1,011 1,028 994 1,028 3,200
2026/04/17 1,003 1,031 1,003 1,029 600
2026/04/16 1,009 1,009 1,002 1,002 800
2026/04/15 1,003 1,012 1,002 1,002 2,200
2026/04/14 1,016 1,018 1,003 1,003 1,500
2026/04/13 1,010 1,029 1,010 1,013 1,100
2026/04/10 1,021 1,045 1,017 1,027 1,500
2026/04/09 1,025 1,031 1,011 1,031 1,800
2026/04/08 1,018 1,024 1,015 1,024 2,500
2026/04/07 1,019 1,047 1,019 1,025 1,700
2026/04/06 1,048 1,049 1,048 1,049 400
2026/04/03 1,054 1,054 1,024 1,054 700
2026/03/27 1,015 1,024 1,005 1,005 2,300
2026/03/26 1,057 1,057 1,015 1,015 2,900
2026/03/25 1,040 1,053 1,040 1,053 600
2026/03/24 1,050 1,052 1,019 1,019 2,400
2026/03/23 1,002 1,041 1,002 1,020 18,200
2026/03/19 1,018 1,066 1,012 1,032 29,300
2026/03/18 1,023 1,038 1,019 1,025 1,500
2026/03/17 1,013 1,042 1,011 1,035 2,500
2026/03/16 1,008 1,045 1,005 1,015 10,000
2026/03/13 1,035 1,036 1,010 1,010 6,900
2026/03/12 1,032 1,045 1,025 1,039 2,000
2026/03/11 1,012 1,072 1,012 1,049 10,900
2026/03/10 1,000 1,022 984 1,012 14,000
2026/03/09 1,045 1,049 958 995 35,800
2026/03/06 1,074 1,080 1,050 1,075 25,900
2026/03/05 1,082 1,158 1,046 1,056 139,900
2026/03/04 1,088 1,414 1,039 1,262 316,300
2026/03/03 1,050 1,178 1,050 1,178 19,500
2026/03/02 1,030 1,047 1,030 1,044 600
2026/02/27 1,046 1,046 1,037 1,037 400
2026/02/26 1,037 1,040 1,030 1,037 4,000
2026/02/25 1,054 1,054 1,040 1,042 5,300
2026/02/24 1,039 1,054 1,038 1,041 5,200
2026/02/20 1,036 1,055 1,030 1,047 12,700
2026/02/19 1,035 1,066 1,032 1,036 5,200
2026/02/18 1,005 1,100 995 1,032 10,400
2026/02/17 999 1,019 999 1,015 1,400
2026/02/16 1,032 1,032 992 994 7,100
2026/02/13 1,022 1,024 992 1,006 7,000
2026/02/12 1,017 1,029 990 1,015 4,100
2026/02/10 1,007 1,042 1,007 1,021 1,400
2026/02/09 1,023 1,023 1,006 1,006 3,900
2026/02/06 1,014 1,024 1,014 1,024 3,000
2026/02/05 1,010 1,028 1,010 1,028 3,700
2026/02/04 998 1,010 997 1,010 1,000
2026/02/03 1,000 1,012 1,000 1,006 2,200
2026/02/02 1,010 1,012 1,003 1,009 4,400
2026/01/30 1,000 1,005 1,000 1,000 1,400
2026/01/29 1,010 1,010 992 1,000 4,000
2026/01/28 1,010 1,020 1,010 1,010 1,400
2026/01/27 1,010 1,017 1,004 1,010 1,400
2026/01/26 1,008 1,018 1,000 1,008 4,200
2026/01/23 1,010 1,019 1,005 1,009 1,900
2026/01/22 1,009 1,018 1,006 1,010 2,000
2026/01/21 1,019 1,020 1,019 1,019 800
2026/01/20 1,019 1,028 1,011 1,020 4,700
2026/01/19 1,002 1,036 1,002 1,023 1,800
2026/01/16 1,007 1,008 1,000 1,005 2,700
2026/01/15 1,006 1,018 997 1,009 7,000
2026/01/14 1,022 1,022 1,005 1,005 2,800
2026/01/13 1,040 1,040 1,006 1,029 5,500
2026/01/09 1,018 1,018 1,010 1,010 1,300
2026/01/08 1,016 1,018 990 1,018 4,000
2026/01/07 1,019 1,019 1,015 1,018 900
2026/01/06 1,031 1,048 1,016 1,020 19,500
2026/01/05 1,031 1,059 1,031 1,045 1,100
2025/12/30 1,037 1,042 1,024 1,028 1,500
2025/12/29 1,024 1,037 1,024 1,037 600
2025/12/26 1,032 1,047 1,032 1,037 1,200
2025/12/25 1,021 1,061 1,019 1,047 2,400
2025/12/24 1,047 1,047 1,017 1,032 2,100
2025/12/23 1,024 1,026 995 1,017 5,900
2025/12/22 1,021 1,027 1,020 1,020 2,200
2025/12/19 1,011 1,040 1,011 1,020 1,700
2025/12/18 1,011 1,023 1,009 1,023 3,900
2025/12/17 1,004 1,017 1,004 1,017 200
2025/12/16 1,023 1,023 1,023 1,023 3,000
2025/12/15 1,024 1,024 1,023 1,023 1,300
2025/12/12 1,006 1,006 986 1,000 6,100
2025/12/11 1,008 1,008 1,008 1,008 1,700
2025/12/08 1,016 1,033 1,016 1,021 4,400
2025/12/05 1,056 1,056 1,016 1,016 400
2025/12/04 1,015 1,056 1,004 1,056 7,500
2025/12/03 979 1,014 975 1,014 5,600
2025/12/02 983 992 978 979 1,700
2025/12/01 982 988 982 988 3,400
2025/11/28 974 982 971 982 1,400
2025/11/27 990 990 970 975 1,400
2025/11/26 1,014 1,014 990 990 1,300
2025/11/25 976 983 971 983 4,500
2025/11/21 981 985 971 979 3,600
2025/11/20 993 1,018 980 985 5,000
2025/11/19 995 1,004 989 989 3,700
2025/11/18 965 1,015 965 994 4,400
2025/11/17 963 976 960 964 2,500
2025/11/14 990 1,004 953 975 20,800
2025/11/13 1,017 1,047 1,017 1,042 2,000
2025/11/12 1,012 1,052 1,012 1,042 600
2025/11/11 1,008 1,029 994 1,020 3,200
2025/11/10 1,015 1,019 980 1,008 17,300
2025/11/07 1,057 1,057 1,023 1,023 2,100
2025/11/06 1,042 1,074 1,025 1,057 2,600
2025/11/05 1,045 1,054 1,045 1,054 3,000
2025/11/04 1,072 1,072 1,062 1,062 500
2025/10/31 1,071 1,071 1,063 1,067 1,300
2025/10/30 1,088 1,088 1,071 1,072 600
2025/10/29 1,082 1,089 1,071 1,082 2,100
2025/10/28 1,084 1,090 1,083 1,090 1,100
2025/10/27 1,093 1,093 1,081 1,081 1,500
2025/10/24 1,087 1,098 1,084 1,093 2,600
2025/10/23 1,073 1,083 1,072 1,083 800
2025/10/22 1,071 1,084 1,071 1,072 3,700
2025/10/21 1,070 1,071 1,068 1,068 3,200
2025/10/20 1,079 1,079 1,069 1,070 3,100
2025/10/17 1,065 1,077 1,060 1,077 2,700
2025/10/16 1,051 1,071 1,051 1,064 900
2025/10/15 1,040 1,040 1,040 1,040 100
2025/10/14 1,065 1,065 1,004 1,034 4,800
2025/10/10 1,100 1,100 1,076 1,076 7,300
2025/10/09 1,088 1,101 1,088 1,101 3,700
2025/10/08 1,111 1,150 1,096 1,097 3,000
2025/10/07 1,109 1,109 1,083 1,102 6,200
2025/10/06 1,083 1,109 1,083 1,109 4,800
2025/10/03 1,063 1,100 1,063 1,096 3,000
2025/10/02 1,115 1,115 1,041 1,066 7,500
2025/10/01 1,149 1,149 1,125 1,125 3,700
2025/09/30 1,152 1,152 1,140 1,140 3,500
2025/09/29 1,137 1,170 1,116 1,152 5,700
2025/09/26 1,158 1,171 1,141 1,160 2,900
2025/09/25 1,190 1,200 1,130 1,172 20,600
2025/09/24 1,102 1,150 1,090 1,150 14,100
2025/09/22 1,124 1,125 1,102 1,103 8,200
2025/09/19 1,120 1,135 1,116 1,124 2,800
2025/09/18 1,125 1,140 1,124 1,125 3,400
2025/09/17 1,139 1,139 1,125 1,125 2,900
2025/09/16 1,106 1,139 1,106 1,139 5,600
2025/09/12 1,101 1,107 1,085 1,103 3,300
2025/09/11 1,093 1,110 1,093 1,101 2,000
2025/09/10 1,087 1,115 1,085 1,115 1,400
2025/09/09 1,090 1,110 1,090 1,110 4,900
2025/09/08 1,080 1,099 1,072 1,090 3,000
2025/09/05 1,071 1,084 1,071 1,079 1,000
2025/09/04 1,071 1,097 1,064 1,070 7,000
2025/09/03 1,087 1,090 1,063 1,063 6,300
2025/09/02 1,083 1,090 1,062 1,081 2,600
2025/09/01 1,090 1,101 1,080 1,092 7,500
2025/08/29 1,073 1,090 1,073 1,090 2,700
2025/08/28 1,080 1,081 1,071 1,071 4,000
2025/08/27 1,087 1,090 1,071 1,071 3,500
2025/08/26 1,092 1,092 1,075 1,089 6,300
2025/08/25 1,060 1,080 1,060 1,080 4,100
2025/08/22 1,044 1,066 1,015 1,050 8,000
2025/08/21 1,045 1,048 1,041 1,041 700
2025/08/20 1,040 1,045 1,035 1,042 8,200
2025/08/19 1,041 1,041 1,017 1,033 8,800
2025/08/18 1,020 1,023 1,000 1,017 5,400
2025/08/15 1,025 1,027 1,010 1,019 13,300
2025/08/14 1,047 1,055 1,024 1,025 27,600
2025/08/13 1,085 1,085 1,060 1,061 25,900
2025/08/12 1,080 1,083 1,076 1,076 6,600
2025/08/08 1,091 1,091 1,075 1,076 5,300
2025/08/07 1,095 1,095 1,093 1,093 2,500
2025/08/06 1,101 1,101 1,089 1,095 3,100
2025/08/05 1,094 1,100 1,091 1,091 3,200
2025/08/04 1,094 1,109 1,094 1,094 3,700
2025/08/01 1,091 1,091 1,087 1,087 1,000
2025/07/31 1,089 1,094 1,087 1,087 1,300
2025/07/30 1,089 1,093 1,085 1,093 2,000
2025/07/29 1,087 1,090 1,083 1,090 2,900
2025/07/28 1,080 1,089 1,071 1,083 3,700
2025/07/25 1,080 1,088 1,076 1,081 3,000
2025/07/24 1,084 1,084 1,070 1,079 5,700
2025/07/23 1,079 1,082 1,073 1,073 3,000
2025/07/22 1,080 1,085 1,077 1,077 1,800
2025/07/18 1,081 1,084 1,081 1,084 800
2025/07/17 1,077 1,081 1,077 1,081 400
2025/07/16 1,077 1,087 1,076 1,080 4,600
2025/07/15 1,080 1,087 1,075 1,075 4,500

このページの先頭へ