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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,039 | 1,070 | 1,039 | 1,057 | 11,400 |
| 2024/12/27 | 1,059 | 1,070 | 1,037 | 1,037 | 22,700 |
| 2024/12/26 | 1,024 | 1,064 | 1,013 | 1,050 | 34,100 |
| 2024/12/25 | 1,005 | 1,029 | 996 | 1,029 | 26,900 |
| 2024/12/24 | 982 | 1,004 | 966 | 997 | 43,700 |
| 2024/12/23 | 952 | 977 | 952 | 969 | 10,800 |
| 2024/12/20 | 983 | 988 | 950 | 952 | 13,400 |
| 2024/12/19 | 975 | 985 | 964 | 976 | 4,600 |
| 2024/12/18 | 975 | 988 | 966 | 988 | 7,800 |
| 2024/12/17 | 962 | 974 | 957 | 974 | 13,600 |
| 2024/12/16 | 939 | 959 | 933 | 948 | 9,700 |
| 2024/12/13 | 936 | 940 | 931 | 933 | 9,100 |
| 2024/12/12 | 948 | 948 | 930 | 935 | 19,400 |
| 2024/12/11 | 951 | 960 | 943 | 944 | 16,100 |
| 2024/12/10 | 991 | 994 | 955 | 962 | 38,900 |
| 2024/12/09 | 1,010 | 1,018 | 992 | 994 | 12,300 |
| 2024/12/06 | 1,031 | 1,031 | 997 | 1,009 | 19,100 |
| 2024/12/05 | 1,012 | 1,038 | 993 | 1,023 | 47,600 |
| 2024/12/04 | 972 | 1,023 | 964 | 1,000 | 100,400 |
| 2024/12/03 | 980 | 984 | 960 | 960 | 15,500 |
| 2024/12/02 | 1,011 | 1,020 | 966 | 972 | 34,500 |
| 2024/11/29 | 973 | 1,009 | 973 | 999 | 41,100 |
| 2024/11/28 | 932 | 990 | 932 | 971 | 39,000 |
| 2024/11/27 | 953 | 955 | 913 | 941 | 22,800 |
| 2024/11/26 | 980 | 980 | 936 | 952 | 24,700 |
| 2024/11/25 | 975 | 980 | 967 | 975 | 23,500 |
| 2024/11/22 | 942 | 966 | 939 | 961 | 29,300 |
| 2024/11/21 | 935 | 946 | 930 | 935 | 6,600 |
| 2024/11/20 | 929 | 948 | 912 | 940 | 20,100 |
| 2024/11/19 | 925 | 934 | 920 | 929 | 10,800 |
| 2024/11/18 | 918 | 948 | 918 | 922 | 23,000 |
| 2024/11/15 | 913 | 942 | 901 | 933 | 46,300 |
| 2024/11/14 | 960 | 964 | 892 | 913 | 112,600 |
| 2024/11/13 | 906 | 920 | 891 | 910 | 13,700 |
| 2024/11/12 | 929 | 939 | 890 | 907 | 41,400 |
| 2024/11/11 | 899 | 937 | 894 | 914 | 36,900 |
| 2024/11/08 | 896 | 900 | 885 | 894 | 5,000 |
| 2024/11/07 | 895 | 898 | 876 | 894 | 6,100 |
| 2024/11/06 | 880 | 895 | 851 | 880 | 26,000 |
| 2024/11/05 | 901 | 912 | 880 | 887 | 14,700 |
| 2024/11/01 | 891 | 905 | 876 | 881 | 13,100 |
| 2024/10/31 | 864 | 909 | 850 | 902 | 15,800 |
| 2024/10/30 | 869 | 869 | 837 | 864 | 10,400 |
| 2024/10/29 | 828 | 861 | 828 | 859 | 10,600 |
| 2024/10/28 | 799 | 838 | 799 | 828 | 12,800 |
| 2024/10/25 | 804 | 824 | 802 | 810 | 11,800 |
| 2024/10/24 | 820 | 828 | 800 | 804 | 28,900 |
| 2024/10/23 | 825 | 835 | 809 | 820 | 26,600 |
| 2024/10/22 | 871 | 871 | 830 | 831 | 26,800 |
| 2024/10/21 | 849 | 874 | 845 | 863 | 10,400 |
| 2024/10/18 | 856 | 869 | 846 | 849 | 10,300 |
| 2024/10/17 | 885 | 885 | 856 | 857 | 14,500 |
| 2024/10/16 | 878 | 890 | 865 | 874 | 16,800 |
| 2024/10/15 | 894 | 900 | 865 | 884 | 25,600 |
| 2024/10/11 | 891 | 918 | 891 | 893 | 13,100 |
| 2024/10/10 | 926 | 941 | 889 | 889 | 45,600 |
| 2024/10/09 | 938 | 948 | 919 | 926 | 24,700 |
| 2024/10/08 | 932 | 943 | 912 | 934 | 32,800 |
| 2024/10/07 | 933 | 940 | 922 | 930 | 33,700 |
| 2024/10/04 | 888 | 985 | 888 | 933 | 154,800 |
| 2024/10/03 | 895 | 918 | 874 | 882 | 55,700 |
| 2024/10/02 | 888 | 918 | 874 | 877 | 56,300 |
| 2024/10/01 | 888 | 912 | 872 | 900 | 37,200 |
| 2024/09/30 | 930 | 944 | 882 | 889 | 91,000 |
| 2024/09/27 | 918 | 969 | 918 | 960 | 143,600 |
| 2024/09/26 | 870 | 923 | 855 | 903 | 169,000 |
| 2024/09/25 | 842 | 869 | 840 | 867 | 55,100 |
| 2024/09/24 | 834 | 863 | 826 | 827 | 41,000 |
| 2024/09/20 | 834 | 852 | 824 | 833 | 26,500 |
| 2024/09/19 | 820 | 845 | 819 | 840 | 35,300 |
| 2024/09/18 | 804 | 823 | 799 | 819 | 28,500 |
| 2024/09/17 | 839 | 839 | 780 | 795 | 45,500 |
| 2024/09/13 | 775 | 840 | 775 | 828 | 86,100 |
| 2024/09/12 | 763 | 776 | 750 | 775 | 22,200 |
| 2024/09/11 | 777 | 789 | 749 | 749 | 37,100 |
| 2024/09/10 | 780 | 793 | 769 | 777 | 15,600 |
| 2024/09/09 | 752 | 786 | 742 | 772 | 33,700 |
| 2024/09/06 | 803 | 803 | 766 | 775 | 33,700 |
| 2024/09/05 | 770 | 803 | 763 | 803 | 29,800 |
| 2024/09/04 | 800 | 807 | 776 | 777 | 75,200 |
| 2024/09/03 | 815 | 833 | 805 | 833 | 37,800 |
| 2024/09/02 | 850 | 850 | 814 | 815 | 41,500 |
| 2024/08/30 | 835 | 852 | 830 | 835 | 57,000 |
| 2024/08/29 | 849 | 867 | 831 | 832 | 68,100 |
| 2024/08/28 | 906 | 915 | 851 | 852 | 129,600 |
| 2024/08/27 | 902 | 927 | 892 | 904 | 162,500 |
| 2024/08/26 | 911 | 952 | 887 | 899 | 235,100 |
| 2024/08/23 | 880 | 948 | 841 | 911 | 491,900 |
| 2024/08/22 | 860 | 926 | 824 | 865 | 407,000 |
| 2024/08/21 | 763 | 916 | 759 | 870 | 539,600 |
| 2024/08/20 | 751 | 766 | 738 | 766 | 62,300 |
| 2024/08/19 | 766 | 776 | 742 | 742 | 72,200 |
| 2024/08/16 | 799 | 799 | 749 | 766 | 121,600 |
| 2024/08/15 | 777 | 834 | 773 | 784 | 204,800 |
| 2024/08/14 | 800 | 807 | 760 | 787 | 126,100 |
| 2024/08/13 | 743 | 777 | 730 | 772 | 130,300 |
| 2024/08/09 | 720 | 745 | 709 | 715 | 81,200 |
| 2024/08/08 | 706 | 727 | 703 | 711 | 57,100 |
| 2024/08/07 | 688 | 745 | 688 | 718 | 97,200 |
| 2024/08/06 | 751 | 759 | 684 | 703 | 230,800 |
| 2024/08/05 | 785 | 829 | 710 | 710 | 363,500 |
| 2024/08/02 | 924 | 940 | 860 | 860 | 906,600 |
| 2024/08/01 | 1,222 | 1,332 | 970 | 999 | 3,981,100 |
| 2024/07/31 | 1,190 | 1,388 | 1,082 | 1,162 | 8,184,800 |