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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,058 | 2,077 | 1,989 | 1,993 | 43,200 |
| 2025/06/12 | 2,078 | 2,093 | 2,024 | 2,062 | 46,500 |
| 2025/06/11 | 2,017 | 2,270 | 2,017 | 2,128 | 235,300 |
| 2025/06/10 | 1,947 | 1,970 | 1,937 | 1,954 | 19,600 |
| 2025/06/09 | 1,941 | 1,951 | 1,928 | 1,946 | 24,600 |
| 2025/06/06 | 1,966 | 1,966 | 1,936 | 1,940 | 35,100 |
| 2025/06/05 | 1,979 | 1,990 | 1,978 | 1,978 | 2,700 |
| 2025/06/04 | 1,982 | 2,000 | 1,973 | 1,985 | 8,400 |
| 2025/06/03 | 1,990 | 2,005 | 1,969 | 1,976 | 19,500 |
| 2025/06/02 | 2,006 | 2,012 | 1,991 | 1,995 | 6,700 |
| 2025/05/30 | 1,980 | 2,004 | 1,972 | 1,994 | 11,900 |
| 2025/05/29 | 1,985 | 1,987 | 1,967 | 1,982 | 36,400 |
| 2025/05/28 | 2,012 | 2,050 | 1,986 | 2,010 | 30,700 |
| 2025/05/27 | 2,083 | 2,100 | 2,052 | 2,059 | 5,600 |
| 2025/05/26 | 2,039 | 2,070 | 2,030 | 2,047 | 4,900 |
| 2025/05/23 | 2,011 | 2,040 | 2,011 | 2,018 | 7,100 |
| 2025/05/22 | 1,971 | 2,030 | 1,969 | 2,004 | 11,300 |
| 2025/05/21 | 1,991 | 1,995 | 1,973 | 1,973 | 29,900 |
| 2025/05/20 | 2,000 | 2,023 | 1,990 | 1,993 | 14,500 |
| 2025/05/19 | 2,006 | 2,019 | 1,989 | 2,000 | 48,900 |
| 2025/05/16 | 2,111 | 2,140 | 2,019 | 2,026 | 42,000 |
| 2025/05/15 | 2,188 | 2,194 | 2,155 | 2,194 | 13,100 |
| 2025/05/14 | 2,195 | 2,205 | 2,161 | 2,194 | 6,200 |
| 2025/05/13 | 2,238 | 2,238 | 2,166 | 2,193 | 23,600 |
| 2025/05/12 | 2,268 | 2,268 | 2,245 | 2,245 | 2,500 |
| 2025/05/09 | 2,249 | 2,280 | 2,242 | 2,247 | 3,900 |
| 2025/05/08 | 2,247 | 2,260 | 2,245 | 2,245 | 2,300 |
| 2025/05/07 | 2,225 | 2,264 | 2,222 | 2,247 | 8,600 |
| 2025/05/02 | 2,216 | 2,257 | 2,215 | 2,220 | 9,700 |
| 2025/05/01 | 2,195 | 2,223 | 2,170 | 2,195 | 7,000 |
| 2025/04/30 | 2,135 | 2,196 | 2,110 | 2,195 | 13,400 |
| 2025/04/28 | 2,105 | 2,145 | 2,063 | 2,135 | 31,200 |
| 2025/04/25 | 2,180 | 2,180 | 2,104 | 2,107 | 33,600 |
| 2025/04/24 | 2,202 | 2,212 | 2,181 | 2,198 | 14,000 |
| 2025/04/23 | 2,212 | 2,226 | 2,202 | 2,226 | 6,000 |
| 2025/04/22 | 2,207 | 2,232 | 2,200 | 2,201 | 6,900 |
| 2025/04/21 | 2,193 | 2,208 | 2,179 | 2,200 | 7,600 |
| 2025/04/18 | 2,184 | 2,208 | 2,171 | 2,175 | 10,600 |
| 2025/04/17 | 2,196 | 2,200 | 2,163 | 2,165 | 9,700 |
| 2025/04/16 | 2,217 | 2,217 | 2,142 | 2,191 | 9,100 |
| 2025/04/15 | 2,221 | 2,251 | 2,203 | 2,203 | 13,200 |
| 2025/04/14 | 2,275 | 2,287 | 2,222 | 2,223 | 12,000 |
| 2025/04/11 | 2,190 | 2,282 | 2,182 | 2,250 | 6,300 |
| 2025/04/10 | 2,221 | 2,272 | 2,180 | 2,200 | 28,300 |
| 2025/04/09 | 2,200 | 2,200 | 2,127 | 2,182 | 5,200 |
| 2025/04/08 | 2,211 | 2,290 | 2,142 | 2,223 | 8,800 |
| 2025/04/07 | 2,011 | 2,151 | 2,000 | 2,061 | 17,300 |
| 2025/04/04 | 2,300 | 2,347 | 2,202 | 2,202 | 13,200 |
| 2025/04/03 | 2,355 | 2,401 | 2,320 | 2,362 | 7,700 |
| 2025/04/02 | 2,436 | 2,451 | 2,405 | 2,405 | 3,700 |
| 2025/04/01 | 2,504 | 2,504 | 2,432 | 2,435 | 12,200 |
| 2025/03/31 | 2,585 | 2,587 | 2,515 | 2,525 | 7,600 |
| 2025/03/28 | 2,557 | 2,650 | 2,557 | 2,609 | 11,500 |
| 2025/03/27 | 2,752 | 2,799 | 2,742 | 2,791 | 19,000 |
| 2025/03/26 | 2,748 | 2,757 | 2,741 | 2,741 | 17,600 |
| 2025/03/25 | 2,751 | 2,751 | 2,725 | 2,747 | 20,100 |
| 2025/03/24 | 2,798 | 2,800 | 2,785 | 2,797 | 7,400 |
| 2025/03/21 | 2,788 | 2,795 | 2,770 | 2,794 | 5,700 |
| 2025/03/19 | 2,800 | 2,800 | 2,750 | 2,787 | 10,400 |
| 2025/03/18 | 2,880 | 2,880 | 2,801 | 2,806 | 21,600 |
| 2025/03/17 | 2,877 | 2,896 | 2,877 | 2,896 | 6,100 |
| 2025/03/14 | 2,843 | 2,875 | 2,843 | 2,875 | 1,800 |
| 2025/03/13 | 2,877 | 2,877 | 2,840 | 2,857 | 9,000 |
| 2025/03/12 | 2,882 | 2,900 | 2,877 | 2,877 | 5,300 |
| 2025/03/11 | 2,892 | 2,892 | 2,881 | 2,889 | 3,800 |
| 2025/03/10 | 2,879 | 2,892 | 2,877 | 2,892 | 2,800 |
| 2025/03/07 | 2,897 | 2,897 | 2,875 | 2,877 | 3,600 |
| 2025/03/06 | 2,873 | 2,900 | 2,873 | 2,897 | 2,700 |
| 2025/03/05 | 2,888 | 2,898 | 2,870 | 2,893 | 2,500 |
| 2025/03/04 | 2,896 | 2,900 | 2,875 | 2,880 | 4,200 |
| 2025/03/03 | 2,863 | 2,895 | 2,863 | 2,895 | 1,400 |
| 2025/02/28 | 2,884 | 2,911 | 2,851 | 2,862 | 7,000 |
| 2025/02/27 | 2,865 | 2,878 | 2,830 | 2,878 | 4,200 |
| 2025/02/26 | 2,868 | 2,868 | 2,820 | 2,830 | 3,700 |
| 2025/02/25 | 2,846 | 2,855 | 2,812 | 2,855 | 4,600 |
| 2025/02/21 | 2,873 | 2,880 | 2,846 | 2,846 | 5,900 |
| 2025/02/20 | 2,925 | 2,962 | 2,880 | 2,922 | 4,900 |
| 2025/02/19 | 2,993 | 2,994 | 2,915 | 2,953 | 7,700 |
| 2025/02/18 | 2,950 | 2,969 | 2,916 | 2,962 | 8,300 |
| 2025/02/17 | 2,915 | 2,940 | 2,892 | 2,913 | 8,700 |
| 2025/02/14 | 2,880 | 2,940 | 2,846 | 2,940 | 14,600 |
| 2025/02/13 | 2,837 | 2,890 | 2,811 | 2,830 | 12,800 |
| 2025/02/12 | 2,821 | 2,865 | 2,815 | 2,834 | 3,200 |
| 2025/02/10 | 2,788 | 2,840 | 2,786 | 2,815 | 4,800 |
| 2025/02/07 | 2,760 | 2,780 | 2,759 | 2,777 | 1,600 |
| 2025/02/06 | 2,778 | 2,778 | 2,758 | 2,758 | 1,900 |
| 2025/02/05 | 2,768 | 2,768 | 2,760 | 2,761 | 1,500 |
| 2025/02/04 | 2,774 | 2,795 | 2,754 | 2,766 | 3,600 |
| 2025/02/03 | 2,777 | 2,780 | 2,732 | 2,761 | 7,000 |
| 2025/01/31 | 2,783 | 2,795 | 2,765 | 2,775 | 5,300 |
| 2025/01/30 | 2,741 | 2,770 | 2,739 | 2,760 | 7,700 |
| 2025/01/29 | 2,739 | 2,739 | 2,719 | 2,738 | 1,800 |
| 2025/01/28 | 2,708 | 2,723 | 2,701 | 2,723 | 3,100 |
| 2025/01/27 | 2,740 | 2,740 | 2,707 | 2,707 | 2,200 |
| 2025/01/24 | 2,655 | 2,706 | 2,655 | 2,706 | 3,700 |
| 2025/01/23 | 2,665 | 2,665 | 2,637 | 2,655 | 3,400 |
| 2025/01/22 | 2,675 | 2,685 | 2,655 | 2,655 | 3,100 |
| 2025/01/21 | 2,648 | 2,678 | 2,636 | 2,647 | 1,900 |
| 2025/01/20 | 2,631 | 2,648 | 2,627 | 2,627 | 2,600 |
| 2025/01/17 | 2,630 | 2,668 | 2,610 | 2,627 | 3,400 |
| 2025/01/16 | 2,653 | 2,653 | 2,613 | 2,630 | 2,800 |
| 2025/01/15 | 2,750 | 2,750 | 2,611 | 2,653 | 8,200 |
| 2025/01/14 | 2,768 | 2,770 | 2,730 | 2,731 | 5,500 |
| 2025/01/10 | 2,724 | 2,759 | 2,724 | 2,748 | 4,200 |
| 2025/01/09 | 2,769 | 2,770 | 2,720 | 2,726 | 4,800 |
| 2025/01/08 | 2,720 | 2,760 | 2,720 | 2,736 | 5,100 |
| 2025/01/07 | 2,683 | 2,715 | 2,673 | 2,710 | 6,500 |
| 2025/01/06 | 2,672 | 2,673 | 2,655 | 2,670 | 5,700 |
| 2024/12/30 | 2,672 | 2,672 | 2,643 | 2,648 | 2,100 |
| 2024/12/27 | 2,630 | 2,666 | 2,601 | 2,642 | 3,500 |
| 2024/12/26 | 2,615 | 2,615 | 2,600 | 2,601 | 2,300 |
| 2024/12/25 | 2,622 | 2,632 | 2,600 | 2,600 | 3,900 |
| 2024/12/24 | 2,647 | 2,651 | 2,617 | 2,622 | 4,200 |
| 2024/12/23 | 2,585 | 2,649 | 2,570 | 2,630 | 11,400 |
| 2024/12/20 | 2,577 | 2,577 | 2,550 | 2,566 | 2,600 |
| 2024/12/19 | 2,550 | 2,574 | 2,540 | 2,546 | 8,100 |
| 2024/12/18 | 2,552 | 2,570 | 2,550 | 2,550 | 3,100 |
| 2024/12/17 | 2,557 | 2,565 | 2,535 | 2,552 | 3,000 |
| 2024/12/16 | 2,578 | 2,579 | 2,555 | 2,570 | 5,000 |
| 2024/12/13 | 2,550 | 2,570 | 2,540 | 2,555 | 3,200 |
| 2024/12/12 | 2,525 | 2,572 | 2,525 | 2,553 | 3,000 |
| 2024/12/11 | 2,522 | 2,550 | 2,522 | 2,524 | 5,200 |
| 2024/12/10 | 2,578 | 2,581 | 2,520 | 2,522 | 7,500 |
| 2024/12/09 | 2,550 | 2,580 | 2,547 | 2,572 | 5,600 |
| 2024/12/06 | 2,513 | 2,543 | 2,513 | 2,543 | 7,900 |
| 2024/12/05 | 2,509 | 2,510 | 2,496 | 2,510 | 8,000 |
| 2024/12/04 | 2,455 | 2,518 | 2,452 | 2,495 | 14,800 |
| 2024/12/03 | 2,433 | 2,440 | 2,421 | 2,438 | 4,500 |
| 2024/12/02 | 2,413 | 2,436 | 2,408 | 2,419 | 7,100 |
| 2024/11/29 | 2,369 | 2,408 | 2,369 | 2,401 | 11,300 |
| 2024/11/28 | 2,379 | 2,390 | 2,341 | 2,369 | 24,700 |
| 2024/11/27 | 2,404 | 2,430 | 2,390 | 2,400 | 14,300 |
| 2024/11/26 | 2,417 | 2,427 | 2,395 | 2,401 | 18,000 |
| 2024/11/25 | 2,450 | 2,455 | 2,425 | 2,429 | 22,800 |
| 2024/11/22 | 2,456 | 2,467 | 2,434 | 2,465 | 22,300 |
| 2024/11/21 | 2,477 | 2,488 | 2,461 | 2,470 | 15,800 |
| 2024/11/20 | 2,505 | 2,549 | 2,476 | 2,476 | 26,200 |
| 2024/11/19 | 2,535 | 2,593 | 2,506 | 2,518 | 40,300 |
| 2024/11/18 | 2,664 | 2,695 | 2,535 | 2,536 | 62,900 |
| 2024/11/15 | 2,495 | 2,570 | 2,471 | 2,535 | 70,900 |
| 2024/11/14 | 1,915 | 2,295 | 1,915 | 2,295 | 8,100 |
| 2024/11/12 | 1,895 | 1,895 | 1,895 | 1,895 | 200 |
| 2024/11/08 | 1,855 | 1,890 | 1,855 | 1,890 | 600 |
| 2024/11/07 | 1,870 | 1,893 | 1,866 | 1,890 | 6,300 |
| 2024/11/06 | 1,790 | 1,800 | 1,790 | 1,790 | 1,500 |
| 2024/11/05 | 1,790 | 1,790 | 1,787 | 1,790 | 10,200 |
| 2024/10/31 | 1,810 | 1,810 | 1,787 | 1,787 | 400 |
| 2024/10/30 | 1,810 | 1,810 | 1,750 | 1,785 | 600 |
| 2024/10/29 | 1,821 | 1,831 | 1,811 | 1,830 | 1,000 |
| 2024/10/28 | 1,788 | 1,821 | 1,788 | 1,821 | 1,000 |
| 2024/10/25 | 1,846 | 1,846 | 1,815 | 1,828 | 1,700 |
| 2024/10/24 | 1,840 | 1,840 | 1,802 | 1,839 | 1,900 |
| 2024/10/23 | 1,840 | 1,840 | 1,839 | 1,840 | 400 |
| 2024/10/21 | 1,835 | 1,845 | 1,805 | 1,844 | 1,100 |
| 2024/10/18 | 1,858 | 1,858 | 1,853 | 1,855 | 500 |
| 2024/10/16 | 1,858 | 1,859 | 1,858 | 1,858 | 1,000 |
| 2024/10/15 | 1,848 | 1,849 | 1,845 | 1,848 | 1,400 |
| 2024/10/11 | 1,852 | 1,852 | 1,849 | 1,849 | 600 |
| 2024/10/10 | 1,863 | 1,863 | 1,852 | 1,852 | 300 |
| 2024/10/09 | 1,832 | 1,870 | 1,832 | 1,865 | 700 |
| 2024/10/08 | 1,845 | 1,845 | 1,818 | 1,827 | 400 |
| 2024/10/07 | 1,871 | 1,872 | 1,871 | 1,872 | 1,200 |
| 2024/10/04 | 1,866 | 1,866 | 1,866 | 1,866 | 200 |
| 2024/10/03 | 1,889 | 1,900 | 1,866 | 1,866 | 1,800 |
| 2024/10/02 | 1,880 | 1,899 | 1,848 | 1,852 | 11,600 |
| 2024/10/01 | 1,900 | 1,900 | 1,876 | 1,880 | 600 |
| 2024/09/30 | 1,877 | 1,877 | 1,875 | 1,875 | 300 |
| 2024/09/27 | 1,910 | 1,911 | 1,909 | 1,910 | 500 |
| 2024/09/26 | 1,901 | 1,941 | 1,901 | 1,910 | 900 |
| 2024/09/25 | 2,013 | 2,013 | 1,901 | 1,933 | 1,700 |
| 2024/09/24 | 2,028 | 2,028 | 1,986 | 2,013 | 2,900 |
| 2024/09/20 | 2,051 | 2,060 | 1,990 | 2,020 | 3,800 |
| 2024/09/19 | 2,050 | 2,050 | 2,030 | 2,030 | 8,100 |
| 2024/09/18 | 2,055 | 2,070 | 2,000 | 2,001 | 14,200 |
| 2024/09/17 | 1,976 | 2,020 | 1,972 | 2,020 | 13,900 |
| 2024/09/13 | 1,800 | 1,830 | 1,800 | 1,830 | 700 |
| 2024/09/12 | 1,795 | 1,831 | 1,795 | 1,831 | 500 |
| 2024/09/11 | 1,825 | 1,840 | 1,793 | 1,793 | 2,000 |
| 2024/09/10 | 1,820 | 1,844 | 1,818 | 1,825 | 1,900 |
| 2024/09/09 | 1,820 | 1,836 | 1,810 | 1,810 | 2,800 |
| 2024/09/06 | 1,840 | 1,841 | 1,825 | 1,825 | 4,700 |
| 2024/09/05 | 1,792 | 1,850 | 1,785 | 1,840 | 5,600 |
| 2024/09/03 | 1,792 | 1,792 | 1,792 | 1,792 | 300 |
| 2024/09/02 | 1,790 | 1,792 | 1,790 | 1,792 | 1,200 |
| 2024/08/30 | 1,820 | 1,820 | 1,785 | 1,790 | 1,800 |
| 2024/08/29 | 1,792 | 1,810 | 1,792 | 1,800 | 700 |
| 2024/08/28 | 1,890 | 1,890 | 1,771 | 1,771 | 1,400 |
| 2024/08/27 | 1,863 | 1,863 | 1,830 | 1,861 | 500 |
| 2024/08/26 | 1,845 | 1,863 | 1,842 | 1,863 | 1,300 |
| 2024/08/23 | 1,835 | 1,857 | 1,830 | 1,845 | 3,800 |
| 2024/08/22 | 1,807 | 1,844 | 1,807 | 1,844 | 1,000 |
| 2024/08/21 | 1,822 | 1,831 | 1,805 | 1,805 | 2,100 |
| 2024/08/20 | 1,820 | 1,821 | 1,820 | 1,821 | 700 |
| 2024/08/19 | 1,796 | 1,797 | 1,780 | 1,785 | 3,700 |
| 2024/08/16 | 1,780 | 1,796 | 1,780 | 1,796 | 400 |
| 2024/08/15 | 1,765 | 1,780 | 1,765 | 1,780 | 400 |
| 2024/08/14 | 1,697 | 1,742 | 1,697 | 1,742 | 700 |
| 2024/08/13 | 1,788 | 1,788 | 1,728 | 1,737 | 700 |
| 2024/08/09 | 1,719 | 1,885 | 1,680 | 1,790 | 11,200 |
| 2024/08/08 | 1,603 | 1,681 | 1,603 | 1,645 | 1,200 |