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 |
|---|---|---|---|---|---|
| 2024/07/19 | 1,975 | 2,035 | 1,975 | 2,035 | 9,600 |
| 2024/07/18 | 1,977 | 1,977 | 1,963 | 1,970 | 1,000 |
| 2024/07/17 | 1,920 | 1,977 | 1,919 | 1,977 | 6,900 |
| 2024/07/16 | 1,920 | 1,920 | 1,911 | 1,920 | 1,900 |
| 2024/07/12 | 1,870 | 1,916 | 1,870 | 1,905 | 1,300 |
| 2024/07/11 | 1,889 | 1,899 | 1,861 | 1,870 | 1,500 |
| 2024/07/10 | 1,955 | 1,955 | 1,895 | 1,929 | 1,300 |
| 2024/07/09 | 1,920 | 1,935 | 1,850 | 1,935 | 4,700 |
| 2024/07/08 | 1,922 | 1,952 | 1,922 | 1,925 | 2,600 |
| 2024/07/05 | 1,948 | 1,988 | 1,945 | 1,960 | 1,500 |
| 2024/07/04 | 1,979 | 1,983 | 1,966 | 1,970 | 1,100 |
| 2024/07/03 | 1,970 | 1,973 | 1,936 | 1,960 | 2,300 |
| 2024/07/02 | 1,950 | 1,964 | 1,950 | 1,964 | 1,700 |
| 2024/07/01 | 1,950 | 1,969 | 1,931 | 1,950 | 900 |
| 2024/06/28 | 1,950 | 1,950 | 1,919 | 1,930 | 900 |
| 2024/06/27 | 1,941 | 1,950 | 1,940 | 1,950 | 300 |
| 2024/06/26 | 1,947 | 1,979 | 1,926 | 1,941 | 2,500 |
| 2024/06/25 | 1,988 | 1,988 | 1,948 | 1,957 | 1,500 |
| 2024/06/24 | 1,975 | 1,986 | 1,954 | 1,986 | 2,600 |
| 2024/06/21 | 1,980 | 1,982 | 1,964 | 1,964 | 4,200 |
| 2024/06/20 | 1,942 | 1,980 | 1,942 | 1,978 | 7,900 |
| 2024/06/19 | 1,890 | 1,949 | 1,890 | 1,948 | 4,100 |
| 2024/06/18 | 1,890 | 1,927 | 1,890 | 1,890 | 5,600 |
| 2024/06/17 | 1,876 | 1,980 | 1,841 | 1,929 | 21,000 |
| 2024/06/14 | 1,760 | 1,816 | 1,750 | 1,801 | 14,600 |
| 2024/06/13 | 1,736 | 1,745 | 1,730 | 1,730 | 1,400 |
| 2024/06/12 | 1,711 | 1,741 | 1,711 | 1,737 | 1,600 |
| 2024/06/11 | 1,732 | 1,745 | 1,710 | 1,732 | 4,300 |
| 2024/06/10 | 1,687 | 1,738 | 1,686 | 1,732 | 1,900 |
| 2024/06/07 | 1,760 | 1,790 | 1,667 | 1,667 | 6,700 |
| 2024/06/06 | 1,729 | 1,760 | 1,720 | 1,760 | 6,300 |
| 2024/06/05 | 1,690 | 1,730 | 1,690 | 1,730 | 3,900 |
| 2024/06/04 | 1,686 | 1,704 | 1,686 | 1,700 | 3,300 |
| 2024/06/03 | 1,680 | 1,695 | 1,680 | 1,686 | 700 |
| 2024/05/31 | 1,675 | 1,694 | 1,665 | 1,686 | 4,600 |
| 2024/05/30 | 1,675 | 1,699 | 1,671 | 1,675 | 3,800 |
| 2024/05/29 | 1,690 | 1,702 | 1,675 | 1,675 | 4,600 |
| 2024/05/28 | 1,710 | 1,730 | 1,695 | 1,695 | 4,400 |
| 2024/05/27 | 1,733 | 1,733 | 1,700 | 1,710 | 4,300 |
| 2024/05/24 | 1,734 | 1,737 | 1,720 | 1,733 | 3,600 |
| 2024/05/23 | 1,726 | 1,741 | 1,726 | 1,734 | 3,200 |
| 2024/05/22 | 1,708 | 1,739 | 1,705 | 1,721 | 1,200 |
| 2024/05/21 | 1,709 | 1,717 | 1,708 | 1,708 | 3,800 |
| 2024/05/20 | 1,730 | 1,731 | 1,710 | 1,713 | 5,900 |
| 2024/05/17 | 1,660 | 1,744 | 1,660 | 1,744 | 9,200 |
| 2024/05/16 | 1,678 | 1,678 | 1,663 | 1,664 | 5,600 |
| 2024/05/15 | 1,685 | 1,708 | 1,682 | 1,682 | 3,800 |
| 2024/05/14 | 1,704 | 1,741 | 1,704 | 1,718 | 1,000 |
| 2024/05/13 | 1,750 | 1,750 | 1,739 | 1,740 | 900 |
| 2024/05/10 | 1,757 | 1,757 | 1,725 | 1,751 | 1,100 |
| 2024/05/09 | 1,735 | 1,747 | 1,733 | 1,747 | 700 |
| 2024/05/08 | 1,740 | 1,750 | 1,695 | 1,695 | 3,700 |
| 2024/05/07 | 1,720 | 1,751 | 1,712 | 1,744 | 3,600 |
| 2024/05/02 | 1,720 | 1,720 | 1,693 | 1,711 | 1,400 |
| 2024/05/01 | 1,689 | 1,723 | 1,689 | 1,723 | 4,100 |
| 2024/04/30 | 1,680 | 1,690 | 1,680 | 1,689 | 600 |
| 2024/04/26 | 1,694 | 1,694 | 1,672 | 1,675 | 34,100 |
| 2024/04/25 | 1,694 | 1,694 | 1,694 | 1,694 | 500 |
| 2024/04/24 | 1,672 | 1,695 | 1,672 | 1,695 | 3,900 |
| 2024/04/23 | 1,686 | 1,697 | 1,680 | 1,680 | 34,800 |
| 2024/04/22 | 1,683 | 1,710 | 1,683 | 1,691 | 900 |
| 2024/04/19 | 1,698 | 1,705 | 1,683 | 1,683 | 1,400 |
| 2024/04/18 | 1,707 | 1,725 | 1,700 | 1,707 | 1,700 |
| 2024/04/17 | 1,707 | 1,740 | 1,707 | 1,720 | 50,300 |
| 2024/04/16 | 1,761 | 1,761 | 1,705 | 1,720 | 9,100 |
| 2024/04/15 | 1,771 | 1,787 | 1,752 | 1,787 | 59,100 |
| 2024/04/12 | 1,790 | 1,790 | 1,790 | 1,790 | 300 |
| 2024/04/11 | 1,781 | 1,790 | 1,781 | 1,790 | 800 |
| 2024/04/10 | 1,797 | 1,802 | 1,782 | 1,782 | 600 |
| 2024/04/09 | 1,800 | 1,800 | 1,796 | 1,798 | 8,500 |
| 2024/04/08 | 1,813 | 1,813 | 1,799 | 1,800 | 1,700 |
| 2024/04/05 | 1,789 | 1,813 | 1,789 | 1,813 | 300 |
| 2024/04/04 | 1,804 | 1,804 | 1,800 | 1,800 | 600 |
| 2024/04/03 | 1,802 | 1,822 | 1,802 | 1,822 | 1,200 |
| 2024/04/02 | 1,807 | 1,827 | 1,801 | 1,827 | 2,500 |
| 2024/04/01 | 1,806 | 1,817 | 1,806 | 1,806 | 700 |
| 2024/03/29 | 1,814 | 1,822 | 1,806 | 1,806 | 900 |
| 2024/03/28 | 1,813 | 1,850 | 1,803 | 1,814 | 2,800 |
| 2024/03/27 | 1,844 | 1,889 | 1,804 | 1,889 | 6,800 |
| 2024/03/26 | 1,828 | 1,828 | 1,815 | 1,815 | 800 |
| 2024/03/25 | 1,819 | 1,850 | 1,800 | 1,828 | 6,800 |
| 2024/03/22 | 1,811 | 1,815 | 1,795 | 1,802 | 4,600 |
| 2024/03/21 | 1,876 | 1,877 | 1,795 | 1,806 | 18,500 |
| 2024/03/19 | 1,855 | 1,886 | 1,855 | 1,876 | 4,500 |
| 2024/03/18 | 1,886 | 1,887 | 1,858 | 1,884 | 2,200 |
| 2024/03/15 | 1,900 | 1,918 | 1,865 | 1,887 | 7,400 |
| 2024/03/14 | 1,830 | 1,921 | 1,830 | 1,902 | 41,700 |
| 2024/03/13 | 1,767 | 1,767 | 1,740 | 1,740 | 4,000 |
| 2024/03/12 | 1,754 | 1,762 | 1,754 | 1,759 | 2,700 |
| 2024/03/11 | 1,751 | 1,765 | 1,751 | 1,756 | 1,800 |
| 2024/03/08 | 1,759 | 1,772 | 1,750 | 1,764 | 4,900 |
| 2024/03/07 | 1,789 | 1,789 | 1,750 | 1,762 | 9,600 |
| 2024/03/06 | 1,775 | 1,790 | 1,775 | 1,780 | 2,500 |
| 2024/03/05 | 1,769 | 1,785 | 1,724 | 1,785 | 8,800 |
| 2024/03/04 | 1,800 | 1,838 | 1,730 | 1,757 | 13,900 |
| 2024/03/01 | 1,818 | 1,836 | 1,805 | 1,816 | 5,000 |
| 2024/02/29 | 1,826 | 1,826 | 1,804 | 1,818 | 8,000 |
| 2024/02/28 | 1,821 | 1,853 | 1,819 | 1,839 | 10,100 |
| 2024/02/27 | 1,807 | 1,835 | 1,789 | 1,829 | 7,800 |
| 2024/02/26 | 1,848 | 1,848 | 1,808 | 1,819 | 13,400 |
| 2024/02/22 | 1,804 | 1,850 | 1,770 | 1,825 | 18,100 |
| 2024/02/21 | 1,800 | 1,808 | 1,752 | 1,790 | 8,100 |
| 2024/02/20 | 1,770 | 1,834 | 1,769 | 1,798 | 23,900 |
| 2024/02/19 | 1,757 | 1,777 | 1,750 | 1,769 | 7,000 |
| 2024/02/16 | 1,731 | 1,799 | 1,731 | 1,765 | 16,000 |
| 2024/02/15 | 1,843 | 1,843 | 1,749 | 1,785 | 87,400 |
| 2024/02/14 | 1,883 | 1,923 | 1,760 | 1,843 | 105,600 |
| 2024/02/13 | 1,979 | 1,979 | 1,931 | 1,963 | 5,200 |
| 2024/02/09 | 1,952 | 1,964 | 1,940 | 1,955 | 2,300 |
| 2024/02/08 | 1,971 | 1,972 | 1,941 | 1,952 | 5,700 |
| 2024/02/07 | 1,973 | 1,977 | 1,951 | 1,971 | 1,500 |
| 2024/02/06 | 1,993 | 1,993 | 1,946 | 1,971 | 4,600 |
| 2024/02/05 | 1,960 | 1,983 | 1,949 | 1,975 | 4,200 |
| 2024/02/02 | 1,951 | 1,964 | 1,950 | 1,959 | 2,300 |
| 2024/02/01 | 1,983 | 1,983 | 1,934 | 1,975 | 5,500 |
| 2024/01/31 | 1,957 | 1,983 | 1,939 | 1,983 | 3,400 |
| 2024/01/30 | 1,992 | 1,997 | 1,957 | 1,957 | 1,900 |
| 2024/01/29 | 1,996 | 2,010 | 1,980 | 1,984 | 3,200 |
| 2024/01/26 | 2,018 | 2,018 | 1,951 | 1,979 | 4,300 |
| 2024/01/25 | 1,983 | 2,014 | 1,942 | 1,990 | 7,100 |
| 2024/01/24 | 1,957 | 1,984 | 1,923 | 1,943 | 10,900 |
| 2024/01/23 | 1,941 | 1,975 | 1,911 | 1,931 | 12,300 |
| 2024/01/22 | 1,893 | 1,936 | 1,878 | 1,935 | 9,000 |
| 2024/01/19 | 1,841 | 1,884 | 1,841 | 1,864 | 6,400 |
| 2024/01/18 | 1,826 | 1,857 | 1,826 | 1,837 | 4,500 |
| 2024/01/17 | 1,848 | 1,858 | 1,825 | 1,832 | 6,500 |
| 2024/01/16 | 1,863 | 1,899 | 1,836 | 1,858 | 8,800 |
| 2024/01/15 | 1,881 | 1,912 | 1,863 | 1,873 | 4,800 |
| 2024/01/12 | 1,895 | 1,900 | 1,857 | 1,885 | 8,200 |
| 2024/01/11 | 1,910 | 1,910 | 1,872 | 1,881 | 10,600 |
| 2024/01/10 | 1,938 | 1,942 | 1,900 | 1,918 | 4,000 |
| 2024/01/09 | 1,825 | 1,947 | 1,825 | 1,924 | 16,500 |
| 2024/01/05 | 1,825 | 1,830 | 1,820 | 1,825 | 4,600 |
| 2024/01/04 | 1,836 | 1,839 | 1,816 | 1,825 | 1,600 |
| 2023/12/29 | 1,805 | 1,841 | 1,800 | 1,836 | 50,100 |
| 2023/12/28 | 1,800 | 1,833 | 1,800 | 1,805 | 4,500 |
| 2023/12/27 | 1,790 | 1,837 | 1,775 | 1,817 | 18,900 |
| 2023/12/26 | 1,805 | 1,810 | 1,766 | 1,776 | 10,100 |
| 2023/12/25 | 1,823 | 1,823 | 1,802 | 1,802 | 4,800 |
| 2023/12/22 | 1,832 | 1,835 | 1,799 | 1,814 | 9,100 |
| 2023/12/21 | 1,795 | 1,823 | 1,791 | 1,823 | 4,400 |
| 2023/12/20 | 1,834 | 1,839 | 1,803 | 1,817 | 4,800 |
| 2023/12/19 | 1,833 | 1,875 | 1,829 | 1,834 | 9,500 |
| 2023/12/18 | 1,819 | 1,837 | 1,802 | 1,837 | 6,500 |
| 2023/12/15 | 1,840 | 1,842 | 1,807 | 1,818 | 12,300 |
| 2023/12/14 | 1,840 | 1,850 | 1,805 | 1,840 | 24,100 |
| 2023/12/13 | 1,826 | 1,838 | 1,778 | 1,800 | 12,400 |
| 2023/12/12 | 1,750 | 1,869 | 1,737 | 1,866 | 86,400 |
| 2023/12/11 | 1,726 | 1,740 | 1,709 | 1,717 | 11,000 |
| 2023/12/08 | 1,701 | 1,726 | 1,700 | 1,726 | 6,900 |
| 2023/12/07 | 1,721 | 1,727 | 1,690 | 1,701 | 22,600 |
| 2023/12/06 | 1,728 | 1,750 | 1,715 | 1,725 | 6,700 |
| 2023/12/05 | 1,743 | 1,749 | 1,715 | 1,721 | 12,000 |
| 2023/12/04 | 1,728 | 1,762 | 1,717 | 1,753 | 18,600 |
| 2023/12/01 | 1,770 | 1,778 | 1,732 | 1,732 | 11,400 |
| 2023/11/30 | 1,744 | 1,760 | 1,730 | 1,749 | 12,400 |
| 2023/11/29 | 1,712 | 1,759 | 1,684 | 1,740 | 22,100 |
| 2023/11/28 | 1,745 | 1,745 | 1,712 | 1,713 | 27,900 |
| 2023/11/27 | 1,820 | 1,820 | 1,747 | 1,755 | 27,000 |
| 2023/11/24 | 1,796 | 1,820 | 1,786 | 1,797 | 10,400 |
| 2023/11/22 | 1,772 | 1,819 | 1,770 | 1,802 | 14,800 |
| 2023/11/21 | 1,820 | 1,825 | 1,742 | 1,792 | 38,700 |
| 2023/11/20 | 1,795 | 1,841 | 1,785 | 1,799 | 23,800 |
| 2023/11/17 | 1,800 | 1,810 | 1,760 | 1,795 | 34,700 |
| 2023/11/16 | 1,850 | 1,851 | 1,803 | 1,805 | 32,300 |
| 2023/11/15 | 1,938 | 1,940 | 1,840 | 1,850 | 107,800 |
| 2023/11/14 | 2,125 | 2,125 | 2,025 | 2,124 | 12,300 |
| 2023/11/13 | 2,087 | 2,122 | 2,061 | 2,075 | 12,100 |
| 2023/11/10 | 2,063 | 2,100 | 2,061 | 2,100 | 8,300 |
| 2023/11/09 | 2,082 | 2,102 | 2,060 | 2,080 | 8,300 |
| 2023/11/08 | 2,098 | 2,138 | 2,083 | 2,098 | 8,200 |
| 2023/11/07 | 2,145 | 2,145 | 2,034 | 2,094 | 10,200 |
| 2023/11/06 | 2,085 | 2,138 | 2,085 | 2,125 | 13,300 |
| 2023/11/02 | 1,988 | 2,082 | 1,988 | 2,082 | 14,700 |
| 2023/11/01 | 2,005 | 2,010 | 1,988 | 1,988 | 6,000 |
| 2023/10/31 | 1,997 | 1,999 | 1,940 | 1,992 | 37,300 |
| 2023/10/30 | 1,975 | 2,000 | 1,975 | 2,000 | 6,200 |
| 2023/10/27 | 1,925 | 1,981 | 1,924 | 1,975 | 8,100 |
| 2023/10/26 | 1,913 | 1,939 | 1,891 | 1,925 | 10,900 |
| 2023/10/25 | 1,998 | 1,998 | 1,934 | 1,952 | 6,500 |
| 2023/10/24 | 1,906 | 1,959 | 1,855 | 1,959 | 17,800 |
| 2023/10/23 | 1,967 | 1,979 | 1,911 | 1,930 | 15,700 |
| 2023/10/20 | 1,983 | 1,983 | 1,900 | 1,979 | 32,600 |
| 2023/10/19 | 1,973 | 1,986 | 1,965 | 1,983 | 6,400 |
| 2023/10/18 | 1,999 | 2,015 | 1,980 | 2,000 | 12,000 |
| 2023/10/17 | 1,947 | 2,001 | 1,947 | 1,975 | 13,200 |
| 2023/10/16 | 1,970 | 1,990 | 1,930 | 1,937 | 37,500 |
| 2023/10/13 | 2,003 | 2,019 | 1,950 | 1,995 | 40,400 |
| 2023/10/12 | 2,021 | 2,050 | 2,010 | 2,035 | 19,500 |
| 2023/10/11 | 2,016 | 2,056 | 1,990 | 2,002 | 19,300 |
| 2023/10/10 | 1,995 | 2,000 | 1,946 | 1,976 | 36,500 |
| 2023/10/06 | 2,030 | 2,049 | 1,988 | 2,001 | 23,600 |
| 2023/10/05 | 1,980 | 2,038 | 1,935 | 2,038 | 34,900 |
| 2023/10/04 | 2,050 | 2,050 | 1,970 | 1,999 | 47,900 |
| 2023/10/03 | 2,134 | 2,151 | 2,081 | 2,087 | 19,500 |
| 2023/10/02 | 2,235 | 2,235 | 2,122 | 2,134 | 15,100 |
| 2023/09/29 | 2,185 | 2,215 | 2,184 | 2,192 | 6,700 |
| 2023/09/28 | 2,247 | 2,247 | 2,178 | 2,183 | 7,900 |
| 2023/09/27 | 2,270 | 2,270 | 2,185 | 2,206 | 10,600 |
| 2023/09/26 | 2,266 | 2,302 | 2,214 | 2,259 | 28,000 |