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
2020/12/30 2,500 2,537 2,463 2,498 118,700
2020/12/29 2,524 2,560 2,462 2,525 192,300
2020/12/28 2,591 2,616 2,497 2,540 356,500
2020/12/25 2,503 2,615 2,503 2,602 243,800
2020/12/24 2,457 2,530 2,401 2,522 220,800
2020/12/23 2,428 2,514 2,411 2,490 256,600
2020/12/22 2,516 2,520 2,363 2,368 328,000
2020/12/21 2,610 2,665 2,551 2,566 379,400
2020/12/18 2,469 2,597 2,469 2,579 457,400
2020/12/17 2,359 2,469 2,330 2,457 442,600
2020/12/16 2,366 2,427 2,327 2,355 142,000
2020/12/15 2,399 2,399 2,305 2,320 207,600
2020/12/14 2,301 2,429 2,300 2,405 272,900
2020/12/11 2,203 2,304 2,203 2,278 87,600
2020/12/10 2,214 2,272 2,200 2,213 116,500
2020/12/09 2,267 2,278 2,201 2,221 84,100
2020/12/08 2,204 2,280 2,161 2,248 114,100
2020/12/07 2,345 2,370 2,222 2,254 188,300
2020/12/04 2,315 2,399 2,251 2,343 319,700
2020/12/03 2,272 2,305 2,212 2,240 266,900
2020/12/02 2,199 2,343 2,199 2,322 344,000
2020/12/01 2,141 2,208 2,139 2,183 178,700
2020/11/30 2,245 2,257 2,121 2,128 205,400
2020/11/27 2,291 2,308 2,166 2,206 298,300
2020/11/26 2,234 2,346 2,234 2,308 420,100
2020/11/25 2,390 2,395 2,220 2,233 694,800
2020/11/24 2,299 2,447 2,298 2,422 682,900
2020/11/20 2,155 2,284 2,140 2,284 584,600
2020/11/19 2,073 2,152 2,056 2,150 335,200
2020/11/18 2,035 2,128 2,021 2,100 283,200
2020/11/17 2,058 2,089 2,008 2,044 205,400
2020/11/16 2,012 2,145 1,986 2,088 381,900
2020/11/13 2,019 2,019 1,944 1,989 182,600
2020/11/12 1,990 2,038 1,968 2,017 187,900
2020/11/11 1,859 1,980 1,821 1,979 185,100
2020/11/10 2,011 2,017 1,893 1,899 281,600
2020/11/09 2,000 2,057 2,000 2,020 191,700
2020/11/06 1,988 2,000 1,950 1,981 201,400
2020/11/05 1,900 1,982 1,886 1,951 262,000
2020/11/04 1,879 1,929 1,867 1,907 215,500
2020/11/02 1,833 1,871 1,802 1,831 157,000
2020/10/30 1,869 1,900 1,827 1,833 236,100
2020/10/29 1,817 1,863 1,800 1,854 178,300
2020/10/28 1,904 1,904 1,840 1,856 217,300
2020/10/27 1,853 1,927 1,799 1,924 273,700
2020/10/26 1,968 2,016 1,890 1,891 386,300
2020/10/23 2,029 2,029 1,864 1,943 684,700
2020/10/22 2,170 2,170 2,024 2,050 454,500
2020/10/21 2,356 2,356 2,155 2,174 732,500
2020/10/20 2,439 2,482 2,375 2,395 352,800
2020/10/19 2,380 2,459 2,325 2,451 368,300
2020/10/16 2,328 2,393 2,288 2,382 520,100
2020/10/15 2,255 2,360 2,252 2,343 586,300
2020/10/14 2,075 2,248 2,075 2,243 702,000
2020/10/13 2,100 2,125 2,063 2,075 279,700
2020/10/12 2,069 2,097 2,033 2,097 238,600
2020/10/09 2,021 2,060 1,951 2,056 301,200
2020/10/08 2,042 2,079 2,007 2,034 315,600
2020/10/07 1,970 2,030 1,925 2,030 398,200
2020/10/06 1,875 1,996 1,857 1,977 485,700
2020/10/05 1,870 1,888 1,841 1,860 110,700
2020/10/02 1,909 1,912 1,824 1,837 285,100
2020/09/30 1,895 1,917 1,860 1,869 156,800
2020/09/29 1,829 1,879 1,805 1,874 160,800
2020/09/28 1,852 1,884 1,796 1,822 137,300
2020/09/25 1,800 1,851 1,800 1,834 140,400
2020/09/24 1,854 1,882 1,791 1,797 183,800
2020/09/23 1,833 1,852 1,815 1,850 122,300
2020/09/18 1,898 1,912 1,823 1,834 196,200
2020/09/17 1,801 1,894 1,801 1,887 198,800
2020/09/16 1,845 1,870 1,791 1,793 174,400
2020/09/15 1,773 1,824 1,773 1,824 161,400
2020/09/14 1,773 1,775 1,738 1,767 130,100
2020/09/11 1,748 1,748 1,706 1,735 118,100
2020/09/10 1,796 1,841 1,741 1,750 185,100
2020/09/09 1,766 1,782 1,736 1,759 188,400
2020/09/08 1,801 1,850 1,781 1,796 220,400
2020/09/07 1,891 1,898 1,809 1,820 192,000
2020/09/04 1,802 1,903 1,800 1,892 244,800
2020/09/03 1,950 1,958 1,863 1,866 355,100
2020/09/02 1,870 1,934 1,850 1,925 427,600
2020/09/01 1,798 1,863 1,798 1,835 407,600
2020/08/31 1,810 1,818 1,772 1,801 213,300
2020/08/28 1,783 1,798 1,711 1,743 313,100
2020/08/27 1,855 1,865 1,786 1,804 268,500
2020/08/26 1,840 1,884 1,818 1,836 273,400
2020/08/25 1,900 1,914 1,816 1,821 486,500
2020/08/24 1,920 1,929 1,840 1,880 698,200
2020/08/21 1,997 2,045 1,940 1,953 358,600
2020/08/20 1,975 1,992 1,960 1,986 641,500
2020/08/19 2,044 2,055 1,935 1,960 874,300
2020/08/18 2,056 2,126 2,056 2,094 341,900
2020/08/17 2,005 2,058 1,948 2,035 263,400
2020/08/14 1,949 2,032 1,932 1,999 234,200
2020/08/13 1,841 1,999 1,800 1,959 651,900
2020/08/12 2,040 2,040 1,965 2,007 478,000
2020/08/11 2,035 2,070 1,975 2,062 359,200
2020/08/07 2,138 2,142 2,033 2,079 324,800
2020/08/06 2,140 2,155 2,074 2,142 335,100
2020/08/05 2,021 2,175 2,001 2,163 517,700
2020/08/04 2,045 2,063 2,023 2,036 201,600
2020/08/03 2,050 2,057 1,980 2,045 267,800
2020/07/31 2,000 2,068 1,990 2,014 439,400
2020/07/30 1,951 2,040 1,951 2,025 480,200
2020/07/29 2,029 2,033 1,960 1,997 620,200
2020/07/28 1,990 2,098 1,980 2,063 956,200
2020/07/27 1,881 1,996 1,881 1,991 789,200
2020/07/22 1,763 1,875 1,743 1,847 610,800
2020/07/21 1,755 1,800 1,718 1,763 459,300
2020/07/20 1,659 1,782 1,657 1,749 846,200
2020/07/17 1,619 1,653 1,583 1,642 478,200
2020/07/16 1,598 1,617 1,572 1,608 492,700
2020/07/15 1,573 1,604 1,545 1,578 362,800
2020/07/14 1,546 1,580 1,516 1,570 430,800
2020/07/13 1,477 1,558 1,462 1,547 326,700
2020/07/10 1,481 1,500 1,441 1,447 139,200
2020/07/09 1,550 1,550 1,481 1,481 227,400
2020/07/08 1,530 1,563 1,495 1,555 280,300
2020/07/07 1,478 1,500 1,450 1,500 159,800
2020/07/06 1,421 1,469 1,414 1,461 126,500
2020/07/03 1,389 1,435 1,382 1,413 94,500
2020/07/02 1,459 1,463 1,396 1,400 194,400
2020/07/01 1,538 1,538 1,430 1,439 231,500
2020/06/30 1,487 1,520 1,447 1,516 185,400
2020/06/29 1,452 1,483 1,425 1,457 278,200
2020/06/26 1,525 1,545 1,452 1,485 502,400
2020/06/25 1,519 1,538 1,496 1,519 259,000
2020/06/24 1,558 1,558 1,522 1,542 193,500
2020/06/23 1,612 1,628 1,536 1,560 371,200
2020/06/22 1,566 1,615 1,551 1,600 443,100
2020/06/19 1,555 1,608 1,546 1,582 479,400
2020/06/18 1,493 1,536 1,474 1,534 185,800
2020/06/17 1,483 1,535 1,479 1,526 266,200
2020/06/16 1,419 1,482 1,402 1,465 270,800
2020/06/15 1,415 1,431 1,329 1,329 171,500
2020/06/12 1,340 1,423 1,308 1,401 259,500
2020/06/11 1,488 1,500 1,452 1,460 207,400
2020/06/10 1,520 1,538 1,487 1,505 224,400
2020/06/09 1,575 1,584 1,523 1,544 228,600
2020/06/08 1,545 1,574 1,512 1,567 416,000
2020/06/05 1,523 1,531 1,473 1,510 304,400
2020/06/04 1,446 1,539 1,444 1,539 731,400
2020/06/03 1,435 1,444 1,405 1,426 167,600
2020/06/02 1,433 1,435 1,392 1,435 235,400
2020/06/01 1,409 1,449 1,395 1,433 269,400
2020/05/29 1,380 1,399 1,368 1,386 176,100
2020/05/28 1,417 1,427 1,379 1,390 152,700
2020/05/27 1,389 1,424 1,350 1,417 221,500
2020/05/26 1,465 1,478 1,374 1,389 384,300
2020/05/25 1,418 1,447 1,392 1,447 276,300
2020/05/22 1,440 1,440 1,363 1,375 311,600
2020/05/21 1,400 1,440 1,373 1,439 394,700
2020/05/20 1,374 1,401 1,341 1,383 264,000
2020/05/19 1,300 1,375 1,293 1,368 366,900
2020/05/18 1,345 1,365 1,274 1,290 394,400
2020/05/15 1,445 1,447 1,317 1,370 583,300
2020/05/14 1,313 1,336 1,291 1,302 180,100
2020/05/13 1,365 1,372 1,331 1,349 155,800
2020/05/12 1,400 1,406 1,368 1,395 132,200
2020/05/11 1,400 1,415 1,372 1,410 248,800
2020/05/08 1,329 1,356 1,306 1,355 183,200
2020/05/07 1,300 1,332 1,293 1,321 168,900
2020/05/01 1,290 1,291 1,237 1,269 141,500
2020/04/30 1,306 1,314 1,255 1,291 261,300
2020/04/28 1,220 1,228 1,198 1,205 181,000
2020/04/27 1,225 1,258 1,201 1,206 108,400
2020/04/24 1,202 1,227 1,170 1,219 142,400
2020/04/23 1,194 1,247 1,194 1,201 110,900
2020/04/22 1,220 1,221 1,183 1,183 132,000
2020/04/21 1,267 1,308 1,235 1,242 195,000
2020/04/20 1,235 1,289 1,235 1,287 177,700
2020/04/17 1,238 1,263 1,225 1,227 112,400
2020/04/16 1,196 1,230 1,183 1,227 93,800
2020/04/15 1,225 1,228 1,192 1,202 130,500
2020/04/14 1,218 1,234 1,200 1,224 82,600
2020/04/13 1,204 1,221 1,171 1,209 130,900
2020/04/10 1,223 1,247 1,181 1,201 180,000
2020/04/09 1,135 1,207 1,131 1,187 215,300
2020/04/08 1,122 1,136 1,063 1,127 138,000
2020/04/07 1,105 1,148 1,095 1,122 168,800
2020/04/06 974 1,056 974 1,045 142,900
2020/04/03 995 1,024 958 989 127,300
2020/04/02 999 1,021 980 993 79,100
2020/04/01 1,012 1,045 990 999 128,100
2020/03/31 1,062 1,099 1,007 1,012 140,000
2020/03/30 1,044 1,074 1,034 1,055 179,500
2020/03/27 1,050 1,081 1,027 1,074 141,000
2020/03/26 980 1,055 951 1,033 192,600
2020/03/25 1,110 1,110 988 1,033 236,900
2020/03/24 912 983 900 979 234,500
2020/03/23 865 935 845 852 300,700
2020/03/19 919 955 800 820 225,200
2020/03/18 959 1,014 910 910 267,600
2020/03/17 880 999 880 957 231,500
2020/03/16 900 1,012 894 927 399,800
2020/03/13 781 923 766 868 264,200
2020/03/12 940 971 846 897 260,700
2020/03/11 1,000 1,020 958 972 163,200
2020/03/10 802 1,025 800 1,000 339,600
2020/03/09 995 995 882 905 325,700
2020/03/06 1,065 1,105 1,039 1,051 112,200
2020/03/05 1,100 1,124 1,074 1,091 173,000
2020/03/04 1,056 1,139 1,051 1,091 185,900
2020/03/03 1,071 1,106 1,045 1,076 168,600
2020/03/02 962 1,066 961 1,044 276,500
2020/02/28 1,007 1,031 965 977 459,300
2020/02/27 1,137 1,143 1,057 1,067 234,700
2020/02/26 1,164 1,186 1,126 1,162 210,100
2020/02/25 1,215 1,238 1,187 1,189 222,300
2020/02/21 1,255 1,304 1,245 1,293 104,900
2020/02/20 1,274 1,290 1,256 1,256 89,400
2020/02/19 1,238 1,267 1,221 1,251 128,700
2020/02/18 1,270 1,270 1,211 1,233 165,500
2020/02/17 1,259 1,317 1,257 1,272 246,500
2020/02/14 1,300 1,323 1,278 1,289 248,400
2020/02/13 1,283 1,300 1,271 1,300 119,400
2020/02/12 1,303 1,330 1,277 1,295 218,200
2020/02/10 1,271 1,286 1,253 1,279 149,800
2020/02/07 1,307 1,315 1,277 1,292 84,100
2020/02/06 1,339 1,342 1,292 1,307 140,500
2020/02/05 1,290 1,312 1,281 1,305 155,200
2020/02/04 1,209 1,265 1,207 1,257 161,900
2020/02/03 1,204 1,229 1,193 1,209 195,700
2020/01/31 1,241 1,268 1,233 1,254 186,600
2020/01/30 1,298 1,301 1,237 1,242 325,400
2020/01/29 1,327 1,343 1,283 1,301 170,500
2020/01/28 1,288 1,318 1,272 1,311 235,700
2020/01/27 1,371 1,374 1,317 1,317 203,900
2020/01/24 1,416 1,423 1,394 1,401 133,800
2020/01/23 1,388 1,407 1,362 1,406 143,800
2020/01/22 1,391 1,414 1,384 1,388 150,100
2020/01/21 1,395 1,412 1,368 1,372 135,200
2020/01/20 1,414 1,432 1,390 1,401 151,100
2020/01/17 1,415 1,418 1,388 1,400 106,600
2020/01/16 1,414 1,420 1,393 1,410 112,200
2020/01/15 1,400 1,410 1,360 1,408 153,500
2020/01/14 1,410 1,432 1,403 1,403 119,800
2020/01/10 1,444 1,444 1,401 1,408 148,700
2020/01/09 1,446 1,463 1,427 1,432 117,400
2020/01/08 1,449 1,456 1,392 1,422 189,000
2020/01/07 1,431 1,481 1,430 1,457 144,300
2020/01/06 1,455 1,455 1,415 1,415 159,100

このページの先頭へ