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
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

このページの先頭へ