ファイバーゲート(9450)の株価時系列情報
ファイバーゲート(9450)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,201 | 1,209 | 1,174 | 1,174 | 60,300 |
| 2024/07/25 | 1,215 | 1,225 | 1,206 | 1,209 | 65,600 |
| 2024/07/24 | 1,251 | 1,261 | 1,222 | 1,233 | 69,500 |
| 2024/07/23 | 1,255 | 1,272 | 1,246 | 1,253 | 71,800 |
| 2024/07/22 | 1,229 | 1,244 | 1,205 | 1,244 | 58,600 |
| 2024/07/19 | 1,232 | 1,252 | 1,227 | 1,228 | 53,000 |
| 2024/07/18 | 1,226 | 1,272 | 1,214 | 1,245 | 119,600 |
| 2024/07/17 | 1,208 | 1,234 | 1,202 | 1,231 | 75,600 |
| 2024/07/16 | 1,204 | 1,210 | 1,176 | 1,192 | 56,800 |
| 2024/07/12 | 1,182 | 1,210 | 1,180 | 1,186 | 89,600 |
| 2024/07/11 | 1,220 | 1,220 | 1,173 | 1,182 | 122,600 |
| 2024/07/10 | 1,234 | 1,252 | 1,210 | 1,220 | 109,400 |
| 2024/07/09 | 1,175 | 1,243 | 1,167 | 1,234 | 214,100 |
| 2024/07/08 | 1,160 | 1,160 | 1,134 | 1,158 | 95,400 |
| 2024/07/05 | 1,171 | 1,172 | 1,148 | 1,158 | 67,400 |
| 2024/07/04 | 1,181 | 1,184 | 1,171 | 1,179 | 48,600 |
| 2024/07/03 | 1,180 | 1,184 | 1,162 | 1,173 | 72,900 |
| 2024/07/02 | 1,160 | 1,198 | 1,157 | 1,185 | 142,500 |
| 2024/07/01 | 1,128 | 1,157 | 1,111 | 1,157 | 128,700 |
| 2024/06/28 | 1,099 | 1,117 | 1,088 | 1,111 | 98,800 |
| 2024/06/27 | 1,133 | 1,140 | 1,100 | 1,102 | 122,000 |
| 2024/06/26 | 1,125 | 1,145 | 1,116 | 1,137 | 146,700 |
| 2024/06/25 | 1,112 | 1,146 | 1,105 | 1,136 | 122,800 |
| 2024/06/24 | 1,107 | 1,119 | 1,097 | 1,112 | 93,400 |
| 2024/06/21 | 1,106 | 1,124 | 1,090 | 1,094 | 118,200 |
| 2024/06/20 | 1,086 | 1,134 | 1,074 | 1,115 | 164,800 |
| 2024/06/19 | 1,058 | 1,098 | 1,049 | 1,090 | 165,600 |
| 2024/06/18 | 1,055 | 1,067 | 1,042 | 1,053 | 141,500 |
| 2024/06/17 | 1,018 | 1,052 | 1,005 | 1,047 | 299,800 |
| 2024/06/14 | 1,044 | 1,050 | 1,020 | 1,021 | 384,200 |
| 2024/06/13 | 1,127 | 1,139 | 1,066 | 1,066 | 212,000 |
| 2024/06/12 | 1,142 | 1,146 | 1,121 | 1,123 | 94,000 |
| 2024/06/11 | 1,183 | 1,183 | 1,146 | 1,148 | 126,400 |
| 2024/06/10 | 1,145 | 1,190 | 1,139 | 1,174 | 140,100 |
| 2024/06/07 | 1,150 | 1,167 | 1,142 | 1,155 | 95,300 |
| 2024/06/06 | 1,200 | 1,200 | 1,126 | 1,156 | 212,600 |
| 2024/06/05 | 1,234 | 1,265 | 1,204 | 1,205 | 103,400 |
| 2024/06/04 | 1,209 | 1,232 | 1,194 | 1,230 | 92,800 |
| 2024/06/03 | 1,251 | 1,255 | 1,217 | 1,217 | 69,900 |
| 2024/05/31 | 1,242 | 1,249 | 1,219 | 1,238 | 108,300 |
| 2024/05/30 | 1,239 | 1,253 | 1,224 | 1,245 | 92,000 |
| 2024/05/29 | 1,265 | 1,273 | 1,238 | 1,239 | 78,400 |
| 2024/05/28 | 1,250 | 1,310 | 1,250 | 1,276 | 126,700 |
| 2024/05/27 | 1,247 | 1,251 | 1,229 | 1,236 | 51,600 |
| 2024/05/24 | 1,214 | 1,242 | 1,212 | 1,224 | 96,500 |
| 2024/05/23 | 1,275 | 1,283 | 1,251 | 1,262 | 70,700 |
| 2024/05/22 | 1,245 | 1,293 | 1,239 | 1,248 | 132,200 |
| 2024/05/21 | 1,269 | 1,289 | 1,217 | 1,233 | 142,200 |
| 2024/05/20 | 1,250 | 1,300 | 1,239 | 1,276 | 188,400 |
| 2024/05/17 | 1,161 | 1,231 | 1,159 | 1,226 | 116,800 |
| 2024/05/16 | 1,160 | 1,187 | 1,138 | 1,165 | 109,700 |
| 2024/05/15 | 1,128 | 1,164 | 1,105 | 1,154 | 151,500 |
| 2024/05/14 | 1,177 | 1,177 | 1,152 | 1,168 | 60,700 |
| 2024/05/13 | 1,159 | 1,187 | 1,159 | 1,177 | 75,700 |
| 2024/05/10 | 1,163 | 1,184 | 1,156 | 1,160 | 83,100 |
| 2024/05/09 | 1,145 | 1,159 | 1,141 | 1,151 | 43,500 |
| 2024/05/08 | 1,147 | 1,162 | 1,140 | 1,143 | 56,500 |
| 2024/05/07 | 1,150 | 1,157 | 1,129 | 1,147 | 75,300 |
| 2024/05/02 | 1,130 | 1,144 | 1,126 | 1,138 | 41,200 |
| 2024/05/01 | 1,123 | 1,137 | 1,112 | 1,130 | 48,500 |
| 2024/04/30 | 1,119 | 1,150 | 1,110 | 1,125 | 97,300 |
| 2024/04/26 | 1,087 | 1,111 | 1,080 | 1,105 | 81,100 |
| 2024/04/25 | 1,080 | 1,093 | 1,075 | 1,085 | 53,800 |
| 2024/04/24 | 1,077 | 1,099 | 1,077 | 1,078 | 92,100 |
| 2024/04/23 | 1,082 | 1,085 | 1,059 | 1,059 | 51,500 |
| 2024/04/22 | 1,039 | 1,079 | 1,039 | 1,079 | 87,800 |
| 2024/04/19 | 1,044 | 1,054 | 1,017 | 1,039 | 87,400 |
| 2024/04/18 | 1,028 | 1,058 | 1,028 | 1,055 | 47,300 |
| 2024/04/17 | 1,049 | 1,050 | 1,021 | 1,024 | 96,900 |
| 2024/04/16 | 1,045 | 1,069 | 1,040 | 1,050 | 53,700 |
| 2024/04/15 | 1,040 | 1,060 | 1,037 | 1,060 | 52,300 |
| 2024/04/12 | 1,076 | 1,078 | 1,044 | 1,044 | 94,600 |
| 2024/04/11 | 1,063 | 1,091 | 1,061 | 1,076 | 45,200 |
| 2024/04/10 | 1,095 | 1,100 | 1,067 | 1,078 | 68,500 |
| 2024/04/09 | 1,090 | 1,110 | 1,083 | 1,095 | 47,000 |
| 2024/04/08 | 1,093 | 1,093 | 1,076 | 1,080 | 66,600 |
| 2024/04/05 | 1,066 | 1,094 | 1,057 | 1,083 | 147,400 |
| 2024/04/04 | 1,121 | 1,125 | 1,089 | 1,089 | 111,300 |
| 2024/04/03 | 1,110 | 1,133 | 1,100 | 1,112 | 94,500 |
| 2024/04/02 | 1,130 | 1,140 | 1,112 | 1,134 | 108,100 |
| 2024/04/01 | 1,196 | 1,196 | 1,135 | 1,141 | 147,600 |
| 2024/03/29 | 1,145 | 1,175 | 1,138 | 1,170 | 114,000 |
| 2024/03/28 | 1,150 | 1,162 | 1,137 | 1,145 | 102,500 |
| 2024/03/27 | 1,146 | 1,150 | 1,135 | 1,140 | 99,500 |
| 2024/03/26 | 1,122 | 1,154 | 1,110 | 1,147 | 163,600 |
| 2024/03/25 | 1,117 | 1,130 | 1,100 | 1,120 | 150,600 |
| 2024/03/22 | 1,099 | 1,099 | 1,073 | 1,087 | 84,500 |
| 2024/03/21 | 1,120 | 1,125 | 1,092 | 1,092 | 182,500 |
| 2024/03/19 | 1,083 | 1,105 | 1,075 | 1,099 | 175,600 |
| 2024/03/18 | 1,060 | 1,084 | 1,060 | 1,080 | 125,500 |
| 2024/03/15 | 1,058 | 1,059 | 1,042 | 1,047 | 102,600 |
| 2024/03/14 | 1,070 | 1,108 | 1,057 | 1,071 | 336,900 |
| 2024/03/13 | 1,049 | 1,056 | 1,026 | 1,029 | 74,400 |
| 2024/03/12 | 1,030 | 1,053 | 1,021 | 1,046 | 84,100 |
| 2024/03/11 | 1,043 | 1,048 | 1,029 | 1,034 | 140,100 |
| 2024/03/08 | 1,044 | 1,077 | 1,039 | 1,055 | 124,300 |
| 2024/03/07 | 1,100 | 1,108 | 1,035 | 1,046 | 208,000 |
| 2024/03/06 | 1,011 | 1,089 | 999 | 1,087 | 357,900 |
| 2024/03/05 | 987 | 1,021 | 985 | 1,000 | 136,100 |
| 2024/03/04 | 1,004 | 1,005 | 987 | 987 | 135,200 |
| 2024/03/01 | 1,034 | 1,037 | 997 | 1,003 | 169,800 |
| 2024/02/29 | 1,017 | 1,034 | 995 | 1,033 | 147,900 |
| 2024/02/28 | 1,021 | 1,024 | 997 | 1,017 | 124,500 |
| 2024/02/27 | 1,014 | 1,020 | 1,000 | 1,012 | 116,700 |
| 2024/02/26 | 978 | 1,007 | 955 | 999 | 141,600 |
| 2024/02/22 | 995 | 1,000 | 968 | 973 | 128,600 |
| 2024/02/21 | 1,023 | 1,028 | 990 | 997 | 137,400 |
| 2024/02/20 | 1,053 | 1,058 | 1,010 | 1,018 | 280,100 |
| 2024/02/19 | 982 | 1,053 | 978 | 1,032 | 596,200 |
| 2024/02/16 | 926 | 989 | 926 | 975 | 462,500 |
| 2024/02/15 | 912 | 916 | 875 | 882 | 382,100 |
| 2024/02/14 | 924 | 924 | 901 | 915 | 183,200 |
| 2024/02/13 | 932 | 953 | 932 | 937 | 131,600 |
| 2024/02/09 | 922 | 935 | 920 | 920 | 50,700 |
| 2024/02/08 | 930 | 939 | 920 | 922 | 111,000 |
| 2024/02/07 | 964 | 966 | 933 | 936 | 145,200 |
| 2024/02/06 | 968 | 970 | 950 | 951 | 95,500 |
| 2024/02/05 | 946 | 964 | 939 | 962 | 141,400 |
| 2024/02/02 | 952 | 953 | 942 | 944 | 103,000 |
| 2024/02/01 | 965 | 965 | 947 | 950 | 102,400 |
| 2024/01/31 | 970 | 982 | 961 | 973 | 101,000 |
| 2024/01/30 | 981 | 985 | 966 | 972 | 124,700 |
| 2024/01/29 | 964 | 981 | 956 | 975 | 145,900 |
| 2024/01/26 | 960 | 968 | 952 | 954 | 90,100 |
| 2024/01/25 | 955 | 966 | 949 | 962 | 117,600 |
| 2024/01/24 | 957 | 974 | 949 | 952 | 95,800 |
| 2024/01/23 | 964 | 970 | 950 | 956 | 124,100 |
| 2024/01/22 | 927 | 964 | 926 | 964 | 127,200 |
| 2024/01/19 | 920 | 935 | 913 | 922 | 117,400 |
| 2024/01/18 | 934 | 937 | 920 | 920 | 114,800 |
| 2024/01/17 | 962 | 978 | 935 | 935 | 202,600 |
| 2024/01/16 | 965 | 988 | 953 | 955 | 272,400 |
| 2024/01/15 | 924 | 948 | 920 | 942 | 250,600 |
| 2024/01/12 | 922 | 931 | 905 | 921 | 209,900 |
| 2024/01/11 | 915 | 920 | 909 | 911 | 106,500 |
| 2024/01/10 | 914 | 917 | 902 | 914 | 110,500 |
| 2024/01/09 | 914 | 924 | 908 | 915 | 139,000 |
| 2024/01/05 | 940 | 940 | 908 | 908 | 192,200 |
| 2024/01/04 | 911 | 940 | 898 | 935 | 149,600 |
| 2023/12/29 | 925 | 928 | 910 | 922 | 167,300 |
| 2023/12/28 | 896 | 916 | 884 | 914 | 127,100 |
| 2023/12/27 | 886 | 901 | 881 | 901 | 121,000 |
| 2023/12/26 | 885 | 900 | 884 | 888 | 110,800 |
| 2023/12/25 | 898 | 904 | 880 | 880 | 137,900 |
| 2023/12/22 | 891 | 904 | 891 | 898 | 94,300 |
| 2023/12/21 | 892 | 898 | 884 | 890 | 100,100 |
| 2023/12/20 | 916 | 918 | 902 | 903 | 131,300 |
| 2023/12/19 | 900 | 908 | 891 | 908 | 116,500 |
| 2023/12/18 | 898 | 899 | 878 | 890 | 208,600 |
| 2023/12/15 | 887 | 910 | 882 | 908 | 147,000 |
| 2023/12/14 | 929 | 946 | 891 | 893 | 254,000 |
| 2023/12/13 | 924 | 931 | 908 | 924 | 161,700 |
| 2023/12/12 | 926 | 926 | 909 | 922 | 130,500 |
| 2023/12/11 | 917 | 926 | 910 | 919 | 133,900 |
| 2023/12/08 | 922 | 926 | 908 | 917 | 169,100 |
| 2023/12/07 | 919 | 932 | 914 | 922 | 125,000 |
| 2023/12/06 | 930 | 940 | 921 | 930 | 134,000 |
| 2023/12/05 | 946 | 946 | 921 | 921 | 202,100 |
| 2023/12/04 | 950 | 967 | 942 | 956 | 141,200 |
| 2023/12/01 | 963 | 965 | 946 | 950 | 115,100 |
| 2023/11/30 | 956 | 966 | 944 | 961 | 118,100 |
| 2023/11/29 | 960 | 973 | 946 | 958 | 118,500 |
| 2023/11/28 | 982 | 1,000 | 951 | 966 | 238,400 |
| 2023/11/27 | 966 | 996 | 955 | 982 | 217,600 |
| 2023/11/24 | 969 | 969 | 946 | 951 | 162,100 |
| 2023/11/22 | 974 | 974 | 953 | 961 | 243,900 |
| 2023/11/21 | 1,018 | 1,018 | 978 | 988 | 313,400 |
| 2023/11/20 | 1,030 | 1,035 | 1,002 | 1,025 | 258,800 |
| 2023/11/17 | 1,040 | 1,057 | 1,007 | 1,030 | 172,400 |
| 2023/11/16 | 1,050 | 1,080 | 1,023 | 1,041 | 183,600 |
| 2023/11/15 | 1,131 | 1,131 | 1,040 | 1,041 | 477,800 |
| 2023/11/14 | 1,141 | 1,141 | 1,093 | 1,101 | 101,700 |
| 2023/11/13 | 1,134 | 1,147 | 1,111 | 1,115 | 137,800 |
| 2023/11/10 | 1,102 | 1,128 | 1,094 | 1,125 | 89,900 |
| 2023/11/09 | 1,103 | 1,117 | 1,090 | 1,115 | 111,500 |
| 2023/11/08 | 1,116 | 1,144 | 1,104 | 1,120 | 98,200 |
| 2023/11/07 | 1,136 | 1,140 | 1,116 | 1,119 | 87,400 |
| 2023/11/06 | 1,144 | 1,169 | 1,144 | 1,150 | 96,200 |
| 2023/11/02 | 1,113 | 1,125 | 1,094 | 1,108 | 127,500 |
| 2023/11/01 | 1,125 | 1,126 | 1,083 | 1,083 | 131,600 |
| 2023/10/31 | 1,108 | 1,127 | 1,086 | 1,124 | 79,100 |
| 2023/10/30 | 1,085 | 1,111 | 1,067 | 1,104 | 102,100 |
| 2023/10/27 | 1,097 | 1,121 | 1,082 | 1,109 | 68,200 |
| 2023/10/26 | 1,099 | 1,107 | 1,080 | 1,095 | 96,900 |
| 2023/10/25 | 1,162 | 1,162 | 1,116 | 1,119 | 91,900 |
| 2023/10/24 | 1,106 | 1,144 | 1,074 | 1,139 | 101,900 |
| 2023/10/23 | 1,114 | 1,123 | 1,086 | 1,091 | 127,200 |
| 2023/10/20 | 1,150 | 1,158 | 1,117 | 1,121 | 118,200 |
| 2023/10/19 | 1,206 | 1,216 | 1,169 | 1,173 | 66,000 |
| 2023/10/18 | 1,206 | 1,222 | 1,189 | 1,213 | 52,500 |
| 2023/10/17 | 1,183 | 1,208 | 1,182 | 1,202 | 63,400 |
| 2023/10/16 | 1,160 | 1,175 | 1,150 | 1,160 | 47,700 |
| 2023/10/13 | 1,215 | 1,229 | 1,180 | 1,183 | 89,200 |
| 2023/10/12 | 1,208 | 1,234 | 1,196 | 1,223 | 111,200 |
| 2023/10/11 | 1,230 | 1,254 | 1,226 | 1,235 | 94,800 |
| 2023/10/10 | 1,185 | 1,245 | 1,178 | 1,242 | 179,100 |
| 2023/10/06 | 1,179 | 1,179 | 1,146 | 1,168 | 89,000 |
| 2023/10/05 | 1,189 | 1,197 | 1,165 | 1,171 | 79,500 |
| 2023/10/04 | 1,190 | 1,195 | 1,160 | 1,166 | 148,400 |
| 2023/10/03 | 1,257 | 1,263 | 1,218 | 1,219 | 114,700 |