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
2021/12/30 2,513 2,564 2,479 2,564 16,300
2021/12/29 2,454 2,565 2,423 2,504 29,400
2021/12/28 2,530 2,530 2,371 2,454 86,800
2021/12/27 2,490 2,490 2,408 2,430 24,700
2021/12/24 2,519 2,550 2,490 2,490 13,500
2021/12/23 2,601 2,601 2,469 2,469 36,500
2021/12/22 2,400 2,554 2,400 2,548 51,600
2021/12/21 2,400 2,408 2,323 2,390 24,400
2021/12/20 2,429 2,470 2,290 2,350 56,800
2021/12/17 2,447 2,519 2,430 2,443 42,900
2021/12/16 2,500 2,500 2,426 2,428 19,000
2021/12/15 2,385 2,465 2,366 2,432 33,500
2021/12/14 2,466 2,466 2,355 2,392 29,500
2021/12/13 2,583 2,589 2,455 2,481 34,900
2021/12/10 2,632 2,637 2,525 2,533 33,000
2021/12/09 2,615 2,674 2,587 2,650 24,900
2021/12/08 2,640 2,670 2,588 2,615 35,600
2021/12/07 2,540 2,613 2,519 2,596 29,500
2021/12/06 2,622 2,622 2,460 2,508 56,400
2021/12/03 2,571 2,630 2,532 2,622 23,200
2021/12/02 2,600 2,695 2,500 2,521 59,900
2021/12/01 2,610 2,721 2,520 2,676 39,500
2021/11/30 2,802 2,850 2,605 2,608 73,300
2021/11/29 2,772 2,865 2,752 2,777 27,800
2021/11/26 2,900 2,911 2,805 2,854 25,800
2021/11/25 3,060 3,060 2,920 2,929 38,000
2021/11/24 3,120 3,140 2,939 2,979 39,400
2021/11/22 3,070 3,160 3,050 3,110 21,200
2021/11/19 3,085 3,165 3,060 3,105 21,300
2021/11/18 3,215 3,215 3,055 3,095 53,900
2021/11/17 3,330 3,370 3,235 3,285 28,900
2021/11/16 3,350 3,370 3,210 3,345 56,400
2021/11/15 3,310 3,485 3,200 3,355 118,700
2021/11/12 2,886 3,250 2,871 3,250 174,000
2021/11/11 2,682 2,768 2,667 2,746 68,700
2021/11/10 2,680 2,722 2,666 2,690 17,800
2021/11/09 2,800 2,818 2,690 2,691 37,100
2021/11/08 2,920 2,920 2,804 2,812 28,000
2021/11/05 2,927 2,965 2,896 2,921 18,000
2021/11/04 2,923 2,939 2,876 2,928 16,700
2021/11/02 2,928 2,930 2,875 2,911 17,200
2021/11/01 2,852 2,935 2,845 2,935 18,200
2021/10/29 2,948 2,948 2,847 2,851 32,200
2021/10/28 2,843 2,946 2,839 2,937 29,100
2021/10/27 2,937 2,937 2,831 2,842 40,900
2021/10/26 2,932 2,932 2,874 2,923 14,300
2021/10/25 2,797 2,924 2,764 2,921 37,100
2021/10/22 2,973 2,973 2,800 2,814 56,200
2021/10/21 2,897 2,994 2,871 2,948 66,300
2021/10/20 2,758 2,902 2,728 2,847 74,500
2021/10/19 2,690 2,736 2,656 2,708 36,900
2021/10/18 2,730 2,750 2,665 2,689 32,700
2021/10/15 2,670 2,748 2,661 2,730 18,200
2021/10/14 2,650 2,684 2,625 2,665 22,600
2021/10/13 2,691 2,696 2,624 2,632 22,500
2021/10/12 2,675 2,694 2,638 2,691 18,500
2021/10/11 2,650 2,730 2,636 2,691 35,800
2021/10/08 2,644 2,682 2,620 2,635 26,100
2021/10/07 2,562 2,644 2,547 2,603 52,300
2021/10/06 2,721 2,737 2,517 2,547 163,200
2021/10/05 2,675 2,769 2,667 2,748 82,600
2021/10/04 2,830 2,830 2,650 2,693 80,200
2021/10/01 2,780 2,840 2,741 2,794 53,400
2021/09/30 2,851 2,853 2,766 2,796 31,900
2021/09/29 2,785 2,875 2,785 2,829 45,000
2021/09/28 2,944 2,944 2,823 2,835 44,800
2021/09/27 2,904 2,967 2,862 2,918 44,500
2021/09/24 2,916 2,949 2,882 2,903 52,800
2021/09/22 2,957 2,962 2,795 2,816 96,300
2021/09/21 2,855 2,976 2,844 2,929 78,100
2021/09/17 3,060 3,100 3,015 3,025 60,400
2021/09/16 3,190 3,200 2,984 3,010 81,900
2021/09/15 3,230 3,280 3,140 3,200 52,200
2021/09/14 3,350 3,390 3,170 3,275 101,200
2021/09/13 3,135 3,320 3,115 3,295 93,600
2021/09/10 3,110 3,150 3,080 3,105 41,400
2021/09/09 3,125 3,230 3,075 3,095 51,600
2021/09/08 3,060 3,190 3,060 3,135 64,200
2021/09/07 3,085 3,145 3,000 3,060 42,400
2021/09/06 3,085 3,105 2,993 3,050 74,600
2021/09/03 3,220 3,265 3,045 3,065 95,400
2021/09/02 3,285 3,315 3,160 3,220 106,000
2021/09/01 3,235 3,355 3,190 3,325 160,100
2021/08/31 3,100 3,245 3,100 3,195 106,400
2021/08/30 2,999 3,210 2,985 3,155 141,600
2021/08/27 2,921 2,969 2,880 2,968 79,100
2021/08/26 2,940 3,010 2,914 2,964 59,500
2021/08/25 2,905 2,944 2,868 2,880 67,100
2021/08/24 2,870 2,980 2,857 2,892 134,600
2021/08/23 2,800 2,885 2,761 2,783 115,600
2021/08/20 2,981 3,030 2,720 2,750 251,700
2021/08/19 2,932 3,115 2,881 2,881 235,500
2021/08/18 2,860 3,020 2,790 2,982 216,200
2021/08/17 3,070 3,080 2,776 2,867 383,200
2021/08/16 3,145 3,250 2,892 3,005 869,700
2021/08/13 3,495 3,495 3,495 3,495 5,300
2021/08/12 4,385 4,415 4,170 4,195 176,500
2021/08/11 4,415 4,425 4,225 4,330 116,100
2021/08/10 4,375 4,455 4,290 4,395 76,900
2021/08/06 4,255 4,375 4,150 4,320 84,200
2021/08/05 4,170 4,260 4,090 4,200 108,400
2021/08/04 4,300 4,350 4,125 4,185 104,800
2021/08/03 4,205 4,390 4,160 4,320 82,200
2021/08/02 4,385 4,440 4,135 4,225 116,400
2021/07/30 4,440 4,470 4,195 4,385 151,200
2021/07/29 4,415 4,510 4,270 4,510 116,300
2021/07/28 4,640 4,680 4,340 4,380 187,500
2021/07/27 4,585 4,710 4,450 4,710 124,200
2021/07/26 4,745 4,870 4,510 4,525 139,900
2021/07/21 4,750 4,770 4,480 4,655 212,500
2021/07/20 4,965 5,080 4,505 4,555 319,800
2021/07/19 5,080 5,240 4,790 4,965 297,400
2021/07/16 4,765 5,210 4,730 5,080 309,200
2021/07/15 4,895 5,180 4,710 4,730 353,400
2021/07/14 4,910 5,080 4,710 4,755 220,900
2021/07/13 4,705 5,100 4,655 4,950 356,800
2021/07/12 4,785 4,890 4,640 4,640 149,600
2021/07/09 4,630 4,895 4,550 4,785 344,900
2021/07/08 4,400 4,825 4,290 4,710 406,600
2021/07/07 4,590 4,620 4,375 4,400 410,300
2021/07/06 3,900 4,530 3,880 4,485 536,200
2021/07/05 3,910 3,940 3,710 3,830 102,100
2021/07/02 3,985 4,065 3,850 3,940 112,000
2021/07/01 4,135 4,165 3,865 3,890 140,600
2021/06/30 4,400 4,550 4,130 4,145 137,200
2021/06/29 4,355 4,430 4,095 4,315 111,700
2021/06/29 1 -> 2.00 分割
2021/06/28 8,830 8,960 8,550 8,680 47,700
2021/06/25 8,900 9,040 8,540 8,800 54,400
2021/06/24 9,300 9,420 8,700 8,810 115,000
2021/06/23 9,100 9,400 8,760 9,340 134,300
2021/06/22 8,470 9,170 8,360 8,990 193,500
2021/06/21 8,010 8,400 7,970 8,350 63,900
2021/06/18 8,220 8,400 8,100 8,260 77,400
2021/06/17 8,230 8,480 7,940 8,070 103,000
2021/06/16 7,900 8,400 7,680 8,380 129,900
2021/06/15 8,600 8,600 7,920 8,010 139,700
2021/06/14 8,600 8,670 8,280 8,590 138,000
2021/06/11 8,050 8,490 8,050 8,480 145,800
2021/06/10 7,680 8,130 7,540 7,950 92,600
2021/06/09 7,880 7,980 7,650 7,670 55,500
2021/06/08 7,790 8,090 7,680 7,910 130,200
2021/06/07 7,200 7,670 7,200 7,650 76,400
2021/06/04 7,380 7,470 7,080 7,080 95,000
2021/06/03 7,340 7,680 7,260 7,270 92,400
2021/06/02 7,650 7,700 7,340 7,430 137,300
2021/06/01 7,860 8,170 7,680 7,800 206,200
2021/05/31 8,050 8,180 7,520 7,630 169,700
2021/05/28 8,360 8,410 8,020 8,040 231,800
2021/05/27 7,960 8,590 7,760 8,320 741,000
2021/05/26 7,700 8,170 7,430 8,060 600,200
2021/05/25 7,570 7,830 7,110 7,420 741,100
2021/05/24 6,850 7,530 6,790 7,440 635,300
2021/05/21 6,770 6,850 6,570 6,690 97,400
2021/05/20 6,310 6,780 6,250 6,770 117,200
2021/05/19 6,120 6,580 5,910 6,400 275,700
2021/05/18 6,840 6,910 6,100 6,150 599,700
2021/05/17 6,340 6,340 6,340 6,340 6,300
2021/05/14 5,420 5,490 5,310 5,340 60,200
2021/05/13 5,320 5,500 4,890 5,290 128,900
2021/05/12 6,130 6,190 5,140 5,600 237,600
2021/05/11 6,220 6,280 6,070 6,130 49,400
2021/05/10 6,470 6,480 6,310 6,320 36,300
2021/05/07 6,430 6,580 6,430 6,470 28,300
2021/05/06 6,620 6,630 6,420 6,480 27,300
2021/04/30 6,680 6,770 6,480 6,620 54,000
2021/04/28 6,660 6,730 6,360 6,690 78,600
2021/04/27 6,550 6,700 6,410 6,680 73,400
2021/04/26 6,260 6,550 6,180 6,530 76,800
2021/04/23 6,180 6,380 6,010 6,360 149,200
2021/04/22 6,550 6,610 6,190 6,280 97,800
2021/04/21 6,600 6,720 6,450 6,500 90,300
2021/04/20 6,740 6,830 6,670 6,700 77,000
2021/04/19 6,760 6,810 6,650 6,700 64,400
2021/04/16 6,950 7,050 6,700 6,750 137,000
2021/04/15 6,930 7,120 6,760 6,850 207,800
2021/04/14 7,040 7,550 6,970 7,030 892,200
2021/04/13 7,030 7,120 6,830 6,970 305,100
2021/04/12 6,910 6,960 6,730 6,930 334,900
2021/04/09 6,880 7,070 6,500 6,710 1,061,400
2021/04/08 6,810 7,410 6,650 6,700 2,913,500
2021/04/07 6,900 7,250 6,410 6,410 2,480,800

このページの先頭へ