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 |
|---|---|---|---|---|---|
| 2025/07/31 | 698 | 713 | 694 | 707 | 135,600 |
| 2025/07/30 | 679 | 697 | 677 | 694 | 144,700 |
| 2025/07/29 | 683 | 687 | 679 | 679 | 100,800 |
| 2025/07/28 | 690 | 692 | 683 | 687 | 94,200 |
| 2025/07/25 | 695 | 699 | 689 | 691 | 64,100 |
| 2025/07/24 | 699 | 701 | 695 | 696 | 72,300 |
| 2025/07/23 | 700 | 702 | 692 | 697 | 92,300 |
| 2025/07/22 | 689 | 702 | 689 | 695 | 74,100 |
| 2025/07/18 | 684 | 691 | 684 | 688 | 85,100 |
| 2025/07/17 | 678 | 684 | 676 | 684 | 94,300 |
| 2025/07/16 | 681 | 684 | 678 | 682 | 72,000 |
| 2025/07/15 | 680 | 683 | 678 | 681 | 64,600 |
| 2025/07/14 | 687 | 687 | 678 | 678 | 204,700 |
| 2025/07/11 | 694 | 695 | 687 | 689 | 55,500 |
| 2025/07/10 | 692 | 697 | 685 | 692 | 128,700 |
| 2025/07/09 | 686 | 694 | 684 | 688 | 109,500 |
| 2025/07/08 | 696 | 697 | 685 | 686 | 131,800 |
| 2025/07/07 | 700 | 705 | 694 | 695 | 122,700 |
| 2025/07/04 | 708 | 710 | 702 | 702 | 102,600 |
| 2025/07/03 | 710 | 710 | 702 | 705 | 189,200 |
| 2025/07/02 | 709 | 715 | 703 | 710 | 102,300 |
| 2025/07/01 | 720 | 721 | 709 | 713 | 114,200 |
| 2025/06/30 | 722 | 734 | 718 | 720 | 67,200 |
| 2025/06/27 | 713 | 720 | 713 | 720 | 132,600 |
| 2025/06/26 | 725 | 726 | 719 | 721 | 150,500 |
| 2025/06/25 | 733 | 733 | 724 | 725 | 118,200 |
| 2025/06/24 | 731 | 739 | 731 | 735 | 90,700 |
| 2025/06/23 | 724 | 732 | 718 | 725 | 145,300 |
| 2025/06/20 | 739 | 744 | 719 | 721 | 238,600 |
| 2025/06/19 | 738 | 740 | 727 | 736 | 204,900 |
| 2025/06/18 | 742 | 747 | 739 | 740 | 115,700 |
| 2025/06/17 | 750 | 753 | 742 | 743 | 105,600 |
| 2025/06/16 | 748 | 761 | 747 | 751 | 98,300 |
| 2025/06/13 | 745 | 746 | 740 | 741 | 77,300 |
| 2025/06/12 | 747 | 755 | 736 | 741 | 139,100 |
| 2025/06/11 | 740 | 756 | 740 | 747 | 142,000 |
| 2025/06/10 | 739 | 744 | 737 | 739 | 115,900 |
| 2025/06/09 | 750 | 752 | 736 | 739 | 216,300 |
| 2025/06/06 | 770 | 770 | 743 | 750 | 227,600 |
| 2025/06/05 | 781 | 786 | 778 | 780 | 40,600 |
| 2025/06/04 | 779 | 790 | 778 | 783 | 115,800 |
| 2025/06/03 | 777 | 788 | 776 | 778 | 57,800 |
| 2025/06/02 | 787 | 791 | 774 | 776 | 117,900 |
| 2025/05/30 | 780 | 787 | 776 | 787 | 73,800 |
| 2025/05/29 | 780 | 789 | 777 | 783 | 84,400 |
| 2025/05/28 | 782 | 786 | 775 | 775 | 90,600 |
| 2025/05/27 | 776 | 784 | 772 | 775 | 87,200 |
| 2025/05/26 | 777 | 789 | 772 | 781 | 84,000 |
| 2025/05/23 | 790 | 796 | 773 | 776 | 199,200 |
| 2025/05/22 | 791 | 812 | 790 | 797 | 94,700 |
| 2025/05/21 | 802 | 817 | 791 | 792 | 123,500 |
| 2025/05/20 | 811 | 814 | 793 | 793 | 221,600 |
| 2025/05/19 | 820 | 829 | 799 | 805 | 141,000 |
| 2025/05/16 | 815 | 819 | 797 | 805 | 162,100 |
| 2025/05/15 | 859 | 868 | 804 | 813 | 329,700 |
| 2025/05/14 | 977 | 980 | 940 | 952 | 77,000 |
| 2025/05/13 | 998 | 998 | 974 | 977 | 71,100 |
| 2025/05/12 | 1,005 | 1,007 | 980 | 993 | 106,400 |
| 2025/05/09 | 1,005 | 1,014 | 1,000 | 1,005 | 38,400 |
| 2025/05/08 | 992 | 1,010 | 986 | 1,000 | 64,400 |
| 2025/05/07 | 999 | 1,001 | 987 | 999 | 56,400 |
| 2025/05/02 | 983 | 989 | 978 | 986 | 36,500 |
| 2025/05/01 | 983 | 1,010 | 973 | 983 | 108,100 |
| 2025/04/30 | 980 | 989 | 971 | 988 | 48,200 |
| 2025/04/28 | 985 | 994 | 981 | 981 | 51,600 |
| 2025/04/25 | 991 | 995 | 979 | 985 | 38,700 |
| 2025/04/24 | 1,023 | 1,029 | 990 | 995 | 47,200 |
| 2025/04/23 | 1,034 | 1,035 | 1,022 | 1,026 | 51,900 |
| 2025/04/22 | 1,028 | 1,036 | 1,020 | 1,027 | 64,500 |
| 2025/04/21 | 1,033 | 1,038 | 1,022 | 1,030 | 47,200 |
| 2025/04/18 | 1,015 | 1,032 | 1,010 | 1,029 | 48,900 |
| 2025/04/17 | 1,004 | 1,014 | 1,001 | 1,005 | 40,700 |
| 2025/04/16 | 1,015 | 1,026 | 1,003 | 1,004 | 63,500 |
| 2025/04/15 | 993 | 1,010 | 993 | 1,004 | 55,700 |
| 2025/04/14 | 961 | 995 | 961 | 983 | 61,300 |
| 2025/04/11 | 929 | 948 | 914 | 948 | 50,500 |
| 2025/04/10 | 940 | 953 | 920 | 932 | 127,500 |
| 2025/04/09 | 877 | 889 | 870 | 881 | 68,700 |
| 2025/04/08 | 884 | 917 | 884 | 903 | 59,500 |
| 2025/04/07 | 834 | 864 | 813 | 839 | 163,000 |
| 2025/04/04 | 890 | 923 | 888 | 908 | 105,100 |
| 2025/04/03 | 900 | 925 | 895 | 903 | 82,300 |
| 2025/04/02 | 929 | 938 | 924 | 928 | 44,400 |
| 2025/04/01 | 908 | 937 | 908 | 929 | 46,700 |
| 2025/03/31 | 909 | 917 | 901 | 909 | 58,300 |
| 2025/03/28 | 941 | 954 | 930 | 930 | 78,800 |
| 2025/03/27 | 966 | 968 | 936 | 946 | 66,300 |
| 2025/03/26 | 958 | 981 | 950 | 973 | 70,400 |
| 2025/03/25 | 959 | 966 | 955 | 956 | 25,200 |
| 2025/03/24 | 968 | 968 | 954 | 962 | 32,800 |
| 2025/03/21 | 951 | 971 | 950 | 965 | 39,200 |
| 2025/03/19 | 941 | 955 | 940 | 950 | 51,400 |
| 2025/03/18 | 944 | 957 | 942 | 943 | 37,600 |
| 2025/03/17 | 939 | 958 | 939 | 949 | 61,500 |
| 2025/03/14 | 926 | 940 | 922 | 935 | 67,800 |
| 2025/03/13 | 922 | 933 | 920 | 933 | 63,200 |
| 2025/03/12 | 922 | 934 | 916 | 922 | 44,300 |
| 2025/03/11 | 904 | 922 | 900 | 922 | 46,800 |
| 2025/03/10 | 912 | 917 | 905 | 910 | 33,200 |
| 2025/03/07 | 910 | 918 | 905 | 909 | 42,200 |
| 2025/03/06 | 927 | 927 | 918 | 919 | 48,100 |
| 2025/03/05 | 919 | 930 | 908 | 922 | 53,100 |
| 2025/03/04 | 946 | 946 | 922 | 927 | 83,400 |
| 2025/03/03 | 940 | 954 | 932 | 942 | 65,400 |
| 2025/02/28 | 957 | 957 | 938 | 940 | 77,000 |
| 2025/02/27 | 985 | 987 | 962 | 964 | 72,500 |
| 2025/02/26 | 1,004 | 1,014 | 978 | 991 | 70,300 |
| 2025/02/25 | 980 | 1,009 | 975 | 1,004 | 87,300 |
| 2025/02/21 | 958 | 993 | 958 | 991 | 123,100 |
| 2025/02/20 | 983 | 987 | 964 | 967 | 65,700 |
| 2025/02/19 | 1,010 | 1,010 | 977 | 998 | 92,500 |
| 2025/02/18 | 999 | 1,017 | 979 | 1,010 | 85,600 |
| 2025/02/17 | 975 | 1,003 | 920 | 992 | 342,600 |
| 2025/02/14 | 986 | 990 | 959 | 960 | 121,700 |
| 2025/02/13 | 982 | 987 | 974 | 985 | 72,200 |
| 2025/02/12 | 966 | 977 | 958 | 977 | 74,100 |
| 2025/02/10 | 945 | 963 | 945 | 963 | 98,000 |
| 2025/02/07 | 929 | 942 | 924 | 938 | 58,200 |
| 2025/02/06 | 921 | 935 | 921 | 930 | 35,000 |
| 2025/02/05 | 927 | 930 | 912 | 921 | 76,500 |
| 2025/02/04 | 928 | 937 | 919 | 932 | 61,800 |
| 2025/02/03 | 935 | 935 | 916 | 925 | 72,800 |
| 2025/01/31 | 945 | 955 | 929 | 934 | 191,400 |
| 2025/01/30 | 917 | 935 | 904 | 935 | 275,400 |
| 2025/01/29 | 926 | 929 | 914 | 927 | 67,400 |
| 2025/01/28 | 906 | 923 | 902 | 921 | 96,100 |
| 2025/01/27 | 909 | 916 | 906 | 907 | 54,600 |
| 2025/01/24 | 896 | 910 | 885 | 907 | 95,800 |
| 2025/01/23 | 882 | 903 | 874 | 896 | 140,200 |
| 2025/01/22 | 871 | 879 | 865 | 876 | 54,900 |
| 2025/01/21 | 874 | 874 | 860 | 865 | 51,800 |
| 2025/01/20 | 855 | 869 | 852 | 860 | 37,800 |
| 2025/01/17 | 856 | 868 | 851 | 853 | 78,400 |
| 2025/01/16 | 862 | 869 | 853 | 856 | 96,300 |
| 2025/01/15 | 868 | 872 | 850 | 857 | 148,400 |
| 2025/01/14 | 871 | 885 | 867 | 871 | 83,900 |
| 2025/01/10 | 875 | 885 | 871 | 872 | 62,900 |
| 2025/01/09 | 875 | 882 | 872 | 875 | 50,800 |
| 2025/01/08 | 878 | 891 | 874 | 874 | 93,000 |
| 2025/01/07 | 891 | 896 | 875 | 877 | 107,800 |
| 2025/01/06 | 901 | 902 | 887 | 887 | 109,000 |
| 2024/12/30 | 900 | 910 | 898 | 898 | 46,200 |
| 2024/12/27 | 895 | 907 | 895 | 901 | 65,700 |
| 2024/12/26 | 909 | 912 | 897 | 899 | 58,900 |
| 2024/12/25 | 901 | 908 | 896 | 906 | 62,600 |
| 2024/12/24 | 901 | 903 | 897 | 898 | 45,100 |
| 2024/12/23 | 902 | 904 | 896 | 900 | 49,800 |
| 2024/12/20 | 908 | 912 | 899 | 902 | 42,000 |
| 2024/12/19 | 892 | 912 | 890 | 900 | 74,500 |
| 2024/12/18 | 916 | 917 | 896 | 898 | 86,400 |
| 2024/12/17 | 944 | 944 | 916 | 917 | 60,300 |
| 2024/12/16 | 926 | 939 | 918 | 932 | 46,700 |
| 2024/12/13 | 912 | 933 | 911 | 920 | 71,300 |
| 2024/12/12 | 936 | 941 | 921 | 921 | 58,400 |
| 2024/12/11 | 938 | 938 | 931 | 933 | 29,900 |
| 2024/12/10 | 952 | 952 | 931 | 938 | 55,700 |
| 2024/12/09 | 946 | 979 | 946 | 954 | 134,100 |
| 2024/12/06 | 930 | 946 | 929 | 942 | 48,800 |
| 2024/12/05 | 920 | 936 | 920 | 932 | 58,000 |
| 2024/12/04 | 921 | 930 | 910 | 920 | 50,200 |
| 2024/12/03 | 930 | 936 | 919 | 920 | 100,700 |
| 2024/12/02 | 965 | 965 | 935 | 937 | 66,900 |
| 2024/11/29 | 939 | 960 | 935 | 956 | 116,500 |
| 2024/11/28 | 898 | 947 | 895 | 939 | 166,600 |
| 2024/11/27 | 902 | 902 | 883 | 893 | 109,500 |
| 2024/11/26 | 908 | 913 | 897 | 902 | 83,300 |
| 2024/11/25 | 909 | 924 | 908 | 908 | 79,600 |
| 2024/11/22 | 898 | 922 | 898 | 903 | 70,500 |
| 2024/11/21 | 908 | 908 | 895 | 895 | 83,300 |
| 2024/11/20 | 900 | 920 | 900 | 900 | 80,200 |
| 2024/11/19 | 922 | 922 | 889 | 900 | 161,300 |
| 2024/11/18 | 872 | 939 | 872 | 924 | 232,200 |
| 2024/11/15 | 949 | 949 | 874 | 881 | 391,500 |
| 2024/11/14 | 1,007 | 1,025 | 1,006 | 1,009 | 92,800 |
| 2024/11/13 | 1,012 | 1,028 | 1,006 | 1,006 | 93,200 |
| 2024/11/12 | 1,021 | 1,033 | 1,012 | 1,016 | 101,900 |
| 2024/11/11 | 1,008 | 1,037 | 1,008 | 1,023 | 167,200 |
| 2024/11/08 | 1,011 | 1,020 | 999 | 999 | 109,300 |
| 2024/11/07 | 995 | 1,019 | 995 | 1,002 | 87,300 |
| 2024/11/06 | 1,015 | 1,015 | 989 | 989 | 75,800 |
| 2024/11/05 | 985 | 1,013 | 985 | 1,010 | 79,900 |
| 2024/11/01 | 1,000 | 1,000 | 979 | 982 | 100,600 |
| 2024/10/31 | 1,007 | 1,008 | 991 | 1,008 | 39,000 |
| 2024/10/30 | 1,018 | 1,023 | 1,005 | 1,005 | 64,900 |
| 2024/10/29 | 1,014 | 1,024 | 1,005 | 1,018 | 44,300 |
| 2024/10/28 | 985 | 1,012 | 984 | 1,010 | 57,700 |
| 2024/10/25 | 1,001 | 1,004 | 983 | 988 | 105,700 |
| 2024/10/24 | 1,004 | 1,010 | 989 | 1,006 | 68,800 |
| 2024/10/23 | 1,021 | 1,030 | 1,008 | 1,017 | 79,500 |
| 2024/10/22 | 1,037 | 1,037 | 998 | 1,021 | 116,600 |
| 2024/10/21 | 1,023 | 1,037 | 1,014 | 1,035 | 72,600 |
| 2024/10/18 | 1,038 | 1,050 | 1,020 | 1,024 | 87,500 |
| 2024/10/17 | 1,072 | 1,085 | 1,041 | 1,044 | 154,100 |
| 2024/10/16 | 1,018 | 1,068 | 1,018 | 1,051 | 294,000 |
| 2024/10/15 | 1,011 | 1,032 | 1,011 | 1,029 | 83,400 |
| 2024/10/11 | 1,004 | 1,031 | 1,004 | 1,018 | 97,500 |
| 2024/10/10 | 1,003 | 1,006 | 994 | 1,004 | 84,800 |
| 2024/10/09 | 998 | 1,008 | 996 | 1,000 | 66,700 |
| 2024/10/08 | 1,010 | 1,012 | 992 | 1,003 | 103,400 |
| 2024/10/07 | 1,026 | 1,026 | 997 | 1,012 | 142,900 |