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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/07 | 1,540 | 1,610 | 1,540 | 1,610 | 700 |
| 2024/08/06 | 1,700 | 1,700 | 1,554 | 1,620 | 105,900 |
| 2024/08/05 | 1,695 | 1,700 | 1,580 | 1,700 | 73,900 |
| 2024/08/02 | 1,839 | 1,839 | 1,720 | 1,775 | 1,700 |
| 2024/08/01 | 1,907 | 1,907 | 1,840 | 1,845 | 3,200 |
| 2024/07/31 | 1,935 | 1,935 | 1,907 | 1,907 | 400 |
| 2024/07/30 | 1,892 | 1,915 | 1,881 | 1,915 | 1,400 |
| 2024/07/29 | 1,999 | 1,999 | 1,935 | 1,936 | 1,800 |
| 2024/07/26 | 2,000 | 2,000 | 2,000 | 2,000 | 200 |
| 2024/07/25 | 2,050 | 2,050 | 2,000 | 2,003 | 8,300 |
| 2024/07/24 | 2,023 | 2,023 | 2,001 | 2,015 | 1,200 |
| 2024/07/23 | 2,015 | 2,059 | 2,000 | 2,029 | 7,700 |
| 2024/07/22 | 2,040 | 2,050 | 2,003 | 2,007 | 2,500 |
| 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 |