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
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
2023/09/25 2,190 2,268 2,190 2,235 22,200
2023/09/22 2,120 2,203 2,112 2,190 21,400
2023/09/21 2,214 2,214 2,132 2,150 26,300
2023/09/20 2,187 2,214 2,156 2,197 19,700
2023/09/19 2,131 2,200 2,112 2,186 32,600
2023/09/15 2,134 2,158 2,112 2,112 20,900
2023/09/14 2,101 2,127 2,085 2,127 15,200
2023/09/13 2,121 2,121 2,066 2,112 13,800
2023/09/12 2,067 2,122 2,057 2,092 17,100
2023/09/11 2,104 2,119 2,035 2,090 45,500
2023/09/08 2,140 2,150 2,071 2,104 42,900
2023/09/07 2,236 2,243 2,149 2,150 35,500
2023/09/06 2,222 2,275 2,222 2,246 19,700
2023/09/05 2,251 2,264 2,198 2,222 24,600
2023/09/04 2,281 2,295 2,252 2,253 8,400
2023/09/01 2,307 2,335 2,267 2,282 19,100
2023/08/31 2,325 2,355 2,306 2,307 11,300
2023/08/30 2,302 2,327 2,291 2,325 7,600
2023/08/29 2,261 2,355 2,261 2,301 19,800
2023/08/28 2,243 2,307 2,220 2,259 14,800
2023/08/25 2,255 2,297 2,239 2,242 12,700
2023/08/24 2,225 2,350 2,216 2,255 29,500
2023/08/23 2,199 2,227 2,172 2,225 19,800
2023/08/22 2,240 2,240 2,209 2,209 7,000
2023/08/21 2,203 2,285 2,197 2,225 12,700
2023/08/18 2,187 2,281 2,170 2,213 15,100
2023/08/17 2,220 2,265 2,173 2,219 37,800
2023/08/16 2,304 2,335 2,220 2,220 32,500
2023/08/15 2,371 2,420 2,299 2,305 33,000
2023/08/14 2,589 2,609 2,380 2,419 43,000
2023/08/10 2,600 2,680 2,510 2,589 48,700
2023/08/09 2,872 2,949 2,872 2,934 12,400
2023/08/08 2,932 2,949 2,902 2,902 10,900
2023/08/07 2,878 2,946 2,850 2,932 20,400
2023/08/04 2,847 2,883 2,835 2,851 6,300
2023/08/03 2,808 2,847 2,808 2,847 4,100
2023/08/02 2,835 2,845 2,806 2,808 5,300
2023/08/01 2,827 2,847 2,810 2,835 2,100
2023/07/31 2,835 2,847 2,802 2,827 3,800
2023/07/28 2,810 2,837 2,788 2,837 8,000
2023/07/27 2,812 2,834 2,810 2,822 3,300
2023/07/26 2,818 2,842 2,818 2,833 4,200
2023/07/25 2,850 2,863 2,826 2,833 5,500
2023/07/24 2,900 2,900 2,836 2,836 12,200
2023/07/21 2,910 2,910 2,871 2,899 12,100
2023/07/20 2,875 2,912 2,867 2,910 3,800
2023/07/19 2,841 2,900 2,835 2,877 11,100
2023/07/18 2,848 2,879 2,841 2,841 7,400
2023/07/14 2,842 2,871 2,811 2,834 6,500
2023/07/13 2,842 2,842 2,815 2,842 1,700
2023/07/12 2,846 2,846 2,741 2,808 20,000
2023/07/11 2,800 2,821 2,796 2,800 8,100
2023/07/10 2,807 2,830 2,798 2,799 8,300
2023/07/07 2,829 2,840 2,791 2,814 11,600
2023/07/06 2,751 2,839 2,748 2,829 19,500
2023/07/05 2,779 2,813 2,687 2,775 50,600
2023/07/04 2,812 2,813 2,775 2,779 9,300
2023/07/03 2,846 2,858 2,810 2,810 9,600
2023/06/30 2,810 2,846 2,770 2,846 10,000
2023/06/29 2,828 2,858 2,806 2,806 9,100
2023/06/28 2,821 2,879 2,821 2,835 3,900
2023/06/27 2,909 2,909 2,811 2,821 5,500
2023/06/26 2,931 2,931 2,868 2,884 10,300
2023/06/23 2,986 2,995 2,900 2,931 8,900
2023/06/22 3,030 3,045 2,964 2,975 14,900
2023/06/21 3,110 3,110 3,045 3,050 14,700
2023/06/20 3,085 3,125 3,070 3,110 9,200
2023/06/19 3,075 3,125 3,045 3,100 15,700
2023/06/16 2,947 3,045 2,911 3,035 12,800
2023/06/15 2,892 3,010 2,888 2,965 19,900
2023/06/14 2,889 2,929 2,876 2,892 10,400
2023/06/13 2,868 2,889 2,826 2,889 8,800
2023/06/12 2,809 2,884 2,809 2,868 8,400
2023/06/09 2,823 2,865 2,792 2,831 5,600
2023/06/08 2,849 2,868 2,803 2,838 7,000
2023/06/07 2,906 2,906 2,845 2,874 10,700
2023/06/06 2,857 2,909 2,849 2,892 8,100
2023/06/05 2,825 2,875 2,824 2,852 6,200
2023/06/02 2,827 2,830 2,790 2,812 7,400
2023/06/01 2,800 2,821 2,796 2,796 4,700
2023/05/31 2,771 2,830 2,770 2,808 7,400
2023/05/30 2,806 2,849 2,760 2,803 7,300
2023/05/29 2,766 2,821 2,740 2,788 23,400
2023/05/26 2,853 2,853 2,745 2,745 32,000
2023/05/25 2,914 2,914 2,848 2,856 9,200
2023/05/24 2,890 2,941 2,876 2,895 13,300
2023/05/23 2,968 2,980 2,910 2,910 14,600
2023/05/22 2,960 2,990 2,930 2,986 9,400
2023/05/19 2,943 3,005 2,912 2,965 17,900
2023/05/18 2,980 3,035 2,928 2,929 30,100
2023/05/17 3,030 3,080 2,970 2,970 44,700
2023/05/16 3,045 3,170 3,000 3,040 55,800
2023/05/15 3,065 3,110 2,980 3,080 55,100
2023/05/12 3,085 3,100 3,035 3,070 11,400
2023/05/11 3,060 3,085 3,060 3,060 1,900
2023/05/10 3,050 3,085 3,025 3,055 9,500
2023/05/09 3,045 3,085 3,025 3,070 16,000
2023/05/08 3,045 3,120 3,040 3,045 23,300
2023/05/02 2,966 3,040 2,947 3,035 27,200
2023/05/01 3,030 3,030 2,957 2,978 23,000
2023/04/28 3,010 3,035 2,971 2,991 19,300
2023/04/27 2,913 3,070 2,912 2,990 48,300
2023/04/26 2,956 2,962 2,930 2,950 15,400
2023/04/25 3,025 3,030 2,975 2,989 15,900
2023/04/24 3,090 3,090 2,989 3,025 18,500
2023/04/21 3,170 3,170 3,040 3,060 20,100
2023/04/20 3,200 3,230 3,175 3,185 11,600
2023/04/19 3,220 3,225 3,185 3,215 7,800
2023/04/18 3,210 3,250 3,190 3,220 5,500
2023/04/17 3,270 3,270 3,185 3,205 8,800
2023/04/14 3,320 3,320 3,245 3,275 4,100
2023/04/13 3,240 3,300 3,230 3,255 12,200
2023/04/12 3,260 3,285 3,160 3,280 17,800
2023/04/11 3,205 3,335 3,205 3,285 27,900
2023/04/10 3,175 3,210 3,150 3,210 3,300
2023/04/07 3,155 3,180 3,125 3,175 5,600
2023/04/06 3,240 3,240 3,130 3,150 8,900
2023/04/05 3,205 3,250 3,140 3,225 20,200
2023/04/04 3,330 3,330 3,225 3,225 9,500
2023/04/03 3,380 3,425 3,280 3,300 17,200
2023/03/31 3,375 3,375 3,260 3,350 19,600
2023/03/30 3,230 3,435 3,215 3,305 62,800
2023/03/29 3,225 3,235 3,095 3,210 5,800
2023/03/28 3,285 3,285 3,220 3,220 7,400
2023/03/27 3,280 3,330 3,250 3,280 17,200
2023/03/24 3,210 3,270 3,190 3,245 16,800
2023/03/23 3,110 3,210 3,075 3,185 22,700
2023/03/22 3,135 3,135 3,070 3,105 10,500
2023/03/20 3,110 3,130 2,993 3,025 20,600
2023/03/17 3,090 3,115 3,055 3,075 12,100
2023/03/16 2,963 3,080 2,935 3,045 31,300
2023/03/15 3,065 3,070 3,010 3,020 8,500
2023/03/14 3,020 3,040 2,963 3,030 25,600
2023/03/13 3,055 3,100 3,035 3,055 25,900
2023/03/10 3,185 3,210 3,125 3,145 23,100
2023/03/09 3,210 3,250 3,195 3,245 13,600
2023/03/08 3,290 3,290 3,195 3,210 26,700
2023/03/07 3,265 3,305 3,235 3,295 8,200
2023/03/06 3,285 3,310 3,230 3,230 10,200
2023/03/03 3,255 3,290 3,245 3,255 13,700
2023/03/02 3,270 3,305 3,245 3,245 16,400
2023/03/01 3,175 3,270 3,165 3,245 25,200
2023/02/28 3,240 3,265 3,170 3,170 25,800
2023/02/27 3,270 3,295 3,215 3,230 24,800
2023/02/24 3,215 3,315 3,205 3,255 32,000
2023/02/22 3,155 3,255 3,140 3,170 35,700
2023/02/21 3,275 3,310 3,200 3,200 29,500
2023/02/20 3,115 3,255 3,045 3,250 46,900
2023/02/17 3,090 3,120 3,020 3,115 44,500
2023/02/16 3,220 3,240 3,060 3,120 65,900
2023/02/15 3,310 3,310 3,140 3,150 108,900
2023/02/14 3,590 3,595 3,505 3,555 28,400
2023/02/13 3,630 3,630 3,540 3,585 22,300
2023/02/10 3,770 3,770 3,665 3,695 14,700
2023/02/09 3,830 3,830 3,725 3,770 11,900
2023/02/08 3,750 3,850 3,740 3,835 21,200
2023/02/07 3,640 3,755 3,630 3,730 12,900
2023/02/06 3,685 3,685 3,615 3,615 7,500
2023/02/03 3,680 3,685 3,635 3,685 9,800
2023/02/02 3,595 3,655 3,570 3,640 13,500
2023/02/01 3,565 3,605 3,560 3,560 7,600
2023/01/31 3,590 3,595 3,530 3,560 17,100
2023/01/30 3,710 3,725 3,590 3,590 16,600
2023/01/27 3,640 3,750 3,630 3,640 28,200
2023/01/26 3,740 3,740 3,600 3,620 25,500
2023/01/25 3,835 3,850 3,725 3,735 17,800
2023/01/24 3,755 3,855 3,715 3,855 16,200
2023/01/23 3,630 3,750 3,630 3,750 15,800
2023/01/20 3,545 3,630 3,510 3,610 19,800
2023/01/19 3,720 3,720 3,555 3,555 22,900
2023/01/18 3,635 3,725 3,485 3,725 38,900
2023/01/17 3,660 3,685 3,620 3,635 24,400
2023/01/16 3,795 3,800 3,620 3,665 32,000
2023/01/13 3,880 3,905 3,825 3,825 10,600
2023/01/12 3,965 3,980 3,840 3,915 11,800
2023/01/11 3,930 3,955 3,880 3,935 6,100
2023/01/10 3,840 3,880 3,780 3,880 12,500
2023/01/06 3,845 3,945 3,730 3,800 21,200
2023/01/05 3,845 3,850 3,755 3,845 11,900
2023/01/04 3,925 3,965 3,775 3,775 24,000

このページの先頭へ