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
2026/03/27 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

このページの先頭へ