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

ファブリカホールディングス(4193)の株価時系列情報

ファブリカホールディングス(4193)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
2026/06/19 2,219 2,221 2,215 2,215 1,400
2026/06/18 2,221 2,238 2,201 2,238 1,700
2026/06/17 2,220 2,220 2,180 2,215 4,400
2026/06/16 2,208 2,222 2,201 2,214 900
2026/06/15 2,202 2,205 2,195 2,195 3,300
2026/06/12 2,200 2,244 2,200 2,202 1,600
2026/06/11 2,222 2,222 2,200 2,200 1,200
2026/06/10 2,251 2,275 2,222 2,233 2,000
2026/06/09 2,254 2,275 2,252 2,260 1,800
2026/06/08 2,252 2,277 2,251 2,271 2,100
2026/06/05 2,243 2,272 2,243 2,272 2,700
2026/06/04 2,212 2,243 2,212 2,243 1,600
2026/06/03 2,230 2,259 2,223 2,230 4,300
2026/06/02 2,217 2,237 2,217 2,230 1,900
2026/06/01 2,238 2,238 2,217 2,217 1,200
2026/05/29 2,221 2,245 2,217 2,217 2,800
2026/05/28 2,220 2,238 2,203 2,238 1,700
2026/05/27 2,245 2,245 2,181 2,220 2,500
2026/05/26 2,195 2,248 2,190 2,244 1,600
2026/05/25 2,240 2,241 2,187 2,206 3,200
2026/05/22 2,200 2,225 2,171 2,221 1,700
2026/05/21 2,201 2,229 2,170 2,170 2,200
2026/05/20 2,221 2,221 2,180 2,180 4,100
2026/05/19 2,248 2,248 2,194 2,194 6,600
2026/05/18 2,300 2,300 2,209 2,209 8,200
2026/05/15 2,309 2,309 2,266 2,281 3,400
2026/05/14 2,254 2,303 2,244 2,262 3,300
2026/05/13 2,290 2,290 2,241 2,274 4,300
2026/05/12 2,300 2,301 2,274 2,295 2,800
2026/05/11 2,250 2,295 2,250 2,295 5,600
2026/05/08 2,230 2,254 2,228 2,241 3,000
2026/05/07 2,252 2,253 2,227 2,250 3,400
2026/05/01 2,232 2,276 2,224 2,248 8,000
2026/04/30 2,218 2,244 2,200 2,232 8,200
2026/04/28 2,133 2,204 2,133 2,195 4,600
2026/04/27 2,164 2,164 2,130 2,133 3,800
2026/04/24 2,160 2,160 2,136 2,143 1,000
2026/04/23 2,151 2,165 2,124 2,140 4,100
2026/04/22 2,151 2,166 2,151 2,166 1,500
2026/04/21 2,146 2,185 2,146 2,150 1,100
2026/04/20 2,179 2,179 2,146 2,146 5,900
2026/04/17 2,167 2,170 2,160 2,170 4,600
2026/04/16 2,142 2,164 2,142 2,148 2,100
2026/04/15 2,130 2,134 2,100 2,133 1,400
2026/04/14 2,147 2,147 2,110 2,130 3,300
2026/04/13 2,109 2,160 2,109 2,112 1,900
2026/04/10 2,170 2,170 2,125 2,125 1,500
2026/04/09 2,150 2,172 2,141 2,141 1,200
2026/04/08 2,139 2,177 2,137 2,148 5,800
2026/04/07 2,145 2,145 2,121 2,137 1,400
2026/04/06 2,126 2,136 2,105 2,124 4,600
2026/04/03 2,123 2,123 2,098 2,111 900
2026/03/27 2,160 2,179 2,151 2,168 19,900
2026/03/26 2,180 2,186 2,140 2,160 8,800
2026/03/25 2,203 2,204 2,175 2,177 11,000
2026/03/24 2,216 2,216 2,165 2,181 7,100
2026/03/23 2,205 2,205 2,151 2,179 12,100
2026/03/19 2,187 2,208 2,187 2,205 13,400
2026/03/18 2,160 2,183 2,160 2,183 9,100
2026/03/17 2,140 2,160 2,139 2,160 6,500
2026/03/16 2,142 2,142 2,131 2,140 6,900
2026/03/13 2,138 2,141 2,130 2,140 3,300
2026/03/12 2,146 2,146 2,125 2,143 5,300
2026/03/11 2,120 2,140 2,120 2,120 6,100
2026/03/10 2,118 2,123 2,110 2,118 6,700
2026/03/09 2,089 2,100 2,070 2,100 11,500
2026/03/06 2,100 2,122 2,085 2,122 4,000
2026/03/05 2,132 2,132 2,085 2,101 7,900
2026/03/04 2,080 2,145 2,046 2,082 15,400
2026/03/03 2,148 2,148 2,093 2,110 12,900
2026/03/02 2,074 2,150 2,074 2,149 28,400
2026/02/27 2,025 2,058 2,025 2,058 10,300
2026/02/26 2,002 2,027 1,997 2,025 6,500
2026/02/25 1,996 2,009 1,994 1,998 6,600
2026/02/24 2,010 2,010 1,990 1,996 16,100
2026/02/20 2,040 2,040 2,015 2,025 8,800
2026/02/19 2,050 2,050 2,027 2,040 12,500
2026/02/18 2,048 2,050 2,039 2,045 6,600
2026/02/17 2,051 2,060 2,040 2,042 3,600
2026/02/16 2,078 2,078 2,047 2,047 7,100
2026/02/13 2,068 2,068 2,040 2,040 11,000
2026/02/12 2,059 2,068 2,056 2,064 7,700
2026/02/10 2,044 2,059 2,035 2,052 6,700
2026/02/09 2,050 2,050 2,044 2,044 3,600
2026/02/06 2,054 2,054 2,042 2,044 4,600
2026/02/05 2,045 2,066 2,045 2,048 2,300
2026/02/04 2,067 2,067 2,050 2,056 7,100
2026/02/03 2,057 2,063 2,056 2,062 1,300
2026/02/02 2,059 2,069 2,043 2,054 6,400
2026/01/30 2,025 2,053 2,025 2,053 5,300
2026/01/29 2,056 2,060 2,020 2,030 9,500
2026/01/28 2,058 2,060 2,036 2,057 5,000
2026/01/27 2,046 2,058 2,046 2,058 2,500
2026/01/26 2,044 2,060 2,036 2,045 6,400
2026/01/23 2,024 2,044 2,024 2,035 2,600
2026/01/22 2,042 2,052 2,024 2,024 9,400
2026/01/21 2,056 2,060 2,043 2,043 5,100
2026/01/20 2,077 2,085 2,060 2,060 5,200
2026/01/19 2,088 2,090 2,073 2,090 4,300
2026/01/16 2,051 2,085 2,051 2,073 5,500
2026/01/15 2,048 2,064 2,048 2,054 3,200
2026/01/14 2,070 2,070 2,048 2,049 3,000
2026/01/13 2,057 2,072 2,044 2,057 5,400
2026/01/09 2,049 2,059 2,046 2,046 3,300
2026/01/08 2,054 2,060 2,045 2,045 5,900
2026/01/07 2,048 2,075 2,048 2,061 4,200
2026/01/06 2,057 2,064 2,048 2,048 7,800
2026/01/05 2,046 2,053 2,033 2,036 10,700
2025/12/30 2,022 2,046 2,011 2,043 11,700
2025/12/29 2,003 2,024 2,003 2,022 9,500
2025/12/26 2,002 2,005 1,989 1,994 12,300
2025/12/25 2,000 2,002 1,996 2,002 5,800
2025/12/24 2,003 2,010 1,995 1,995 6,900
2025/12/23 1,991 2,000 1,991 1,991 4,400
2025/12/22 2,010 2,010 1,990 1,998 9,000
2025/12/19 2,018 2,025 2,001 2,001 5,000
2025/12/18 2,000 2,025 2,000 2,018 13,100
2025/12/17 1,972 1,998 1,966 1,991 6,500
2025/12/16 1,948 1,975 1,935 1,971 9,300
2025/12/15 1,930 1,956 1,930 1,941 14,100
2025/12/12 1,923 1,930 1,920 1,921 12,000
2025/12/11 1,926 1,932 1,911 1,922 14,400
2025/12/10 1,921 1,941 1,916 1,926 26,200
2025/12/09 1,936 1,954 1,920 1,925 20,700
2025/12/08 1,981 1,985 1,958 1,958 11,700
2025/12/05 2,001 2,008 1,989 1,994 10,900
2025/12/04 2,011 2,018 1,996 2,005 4,200
2025/12/03 2,002 2,014 1,996 2,011 3,400
2025/12/02 2,009 2,009 1,982 2,009 5,700
2025/12/01 2,020 2,022 2,001 2,010 7,300
2025/11/28 1,987 2,018 1,987 2,018 6,200
2025/11/27 1,962 1,986 1,962 1,986 4,500
2025/11/26 1,940 1,974 1,940 1,962 7,600
2025/11/25 1,920 1,948 1,920 1,940 13,100
2025/11/21 1,890 1,930 1,873 1,916 40,600
2025/11/20 1,949 1,957 1,916 1,916 44,700
2025/11/19 1,993 1,993 1,946 1,953 23,500
2025/11/18 2,012 2,012 1,999 1,999 21,700
2025/11/17 2,001 2,059 2,001 2,016 13,700
2025/11/14 2,091 2,091 2,060 2,069 6,000
2025/11/13 2,098 2,106 2,076 2,090 10,100
2025/11/12 2,050 2,086 2,050 2,085 4,100
2025/11/11 2,078 2,078 2,050 2,050 2,500
2025/11/10 2,052 2,060 2,050 2,050 1,900
2025/11/07 2,021 2,048 2,021 2,043 1,800
2025/11/06 2,040 2,040 2,010 2,022 4,200
2025/11/05 2,030 2,039 1,999 2,009 4,500
2025/11/04 2,013 2,029 2,000 2,022 6,400
2025/10/31 2,013 2,029 2,013 2,013 2,800
2025/10/30 2,026 2,029 2,000 2,013 6,300
2025/10/29 2,052 2,065 2,011 2,044 5,200
2025/10/28 2,065 2,065 2,050 2,050 2,300
2025/10/27 2,052 2,066 2,050 2,065 4,600
2025/10/24 2,074 2,075 2,064 2,064 2,700
2025/10/23 2,067 2,088 2,067 2,074 3,800
2025/10/22 2,069 2,076 2,057 2,067 5,300
2025/10/21 2,024 2,079 2,024 2,070 11,000
2025/10/20 2,048 2,069 2,024 2,024 3,600
2025/10/17 2,050 2,050 2,015 2,024 7,100
2025/10/16 2,050 2,069 2,026 2,050 2,800
2025/10/15 2,021 2,059 2,021 2,040 3,700
2025/10/14 2,048 2,058 2,020 2,021 6,600
2025/10/10 2,083 2,091 2,051 2,056 3,800
2025/10/09 2,095 2,103 2,082 2,091 2,000
2025/10/08 2,110 2,110 2,094 2,095 1,400
2025/10/07 2,111 2,116 2,078 2,115 3,800
2025/10/06 2,090 2,115 2,071 2,115 6,900
2025/10/03 2,034 2,068 2,034 2,062 5,000
2025/10/02 2,060 2,078 2,030 2,034 7,900
2025/10/01 2,067 2,076 2,050 2,050 10,500
2025/09/30 2,076 2,083 2,050 2,067 11,500
2025/09/29 2,086 2,120 2,070 2,092 17,400
2025/09/26 2,171 2,175 2,151 2,170 22,700
2025/09/25 2,192 2,199 2,170 2,170 13,800
2025/09/24 2,201 2,201 2,180 2,200 13,400
2025/09/22 2,171 2,206 2,171 2,199 18,600
2025/09/19 2,201 2,203 2,158 2,162 22,200
2025/09/18 2,219 2,228 2,207 2,207 11,600
2025/09/17 2,230 2,230 2,197 2,215 7,700
2025/09/16 2,229 2,239 2,207 2,238 8,900
2025/09/12 2,257 2,257 2,200 2,205 20,300
2025/09/11 2,293 2,293 2,241 2,241 15,200
2025/09/10 2,307 2,315 2,284 2,293 8,000
2025/09/09 2,305 2,344 2,300 2,307 17,800
2025/09/08 2,260 2,307 2,260 2,292 13,100
2025/09/05 2,239 2,251 2,233 2,241 6,800
2025/09/04 2,250 2,262 2,240 2,251 5,000
2025/09/03 2,283 2,287 2,240 2,248 15,300
2025/09/02 2,334 2,336 2,291 2,291 8,300
2025/09/01 2,311 2,340 2,292 2,330 13,800
2025/08/29 2,288 2,296 2,268 2,292 16,900
2025/08/28 2,287 2,288 2,227 2,281 16,500
2025/08/27 2,305 2,322 2,286 2,300 9,200
2025/08/26 2,393 2,399 2,305 2,305 25,100
2025/08/25 2,343 2,430 2,330 2,374 52,500
2025/08/22 2,330 2,330 2,300 2,300 10,100
2025/08/21 2,319 2,322 2,302 2,312 5,100
2025/08/20 2,300 2,315 2,287 2,309 11,700
2025/08/19 2,310 2,310 2,282 2,295 6,600
2025/08/18 2,254 2,312 2,254 2,278 20,900

このページの先頭へ