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
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
2023/10/02 1,329 1,338 1,273 1,273 87,400
2023/09/29 1,350 1,363 1,321 1,329 75,900
2023/09/28 1,371 1,371 1,316 1,339 80,800
2023/09/27 1,332 1,365 1,318 1,359 80,700
2023/09/26 1,407 1,431 1,340 1,340 150,700
2023/09/25 1,391 1,430 1,389 1,423 151,500
2023/09/22 1,364 1,403 1,364 1,394 80,600
2023/09/21 1,406 1,406 1,379 1,382 70,500
2023/09/20 1,425 1,434 1,401 1,418 102,300
2023/09/19 1,495 1,498 1,421 1,438 133,500
2023/09/15 1,477 1,522 1,473 1,511 151,300
2023/09/14 1,500 1,509 1,458 1,474 69,000
2023/09/13 1,473 1,506 1,472 1,489 83,400
2023/09/12 1,510 1,530 1,491 1,495 94,100
2023/09/11 1,516 1,541 1,485 1,499 121,300
2023/09/08 1,528 1,559 1,510 1,516 132,900
2023/09/07 1,515 1,555 1,506 1,527 150,000
2023/09/06 1,521 1,591 1,508 1,531 245,900
2023/09/05 1,468 1,520 1,459 1,519 121,600
2023/09/04 1,500 1,509 1,461 1,461 127,500
2023/09/01 1,520 1,537 1,500 1,520 111,600
2023/08/31 1,500 1,549 1,500 1,540 156,800
2023/08/30 1,505 1,505 1,469 1,486 125,300
2023/08/29 1,455 1,484 1,432 1,476 89,700
2023/08/28 1,493 1,495 1,437 1,441 100,700
2023/08/25 1,451 1,520 1,438 1,476 166,300
2023/08/24 1,475 1,494 1,446 1,471 158,000
2023/08/23 1,357 1,467 1,350 1,467 248,800
2023/08/22 1,410 1,434 1,354 1,360 210,600
2023/08/21 1,424 1,473 1,398 1,398 229,800
2023/08/18 1,386 1,413 1,353 1,404 160,600
2023/08/17 1,394 1,450 1,363 1,446 180,700
2023/08/16 1,364 1,455 1,345 1,412 271,000
2023/08/15 1,320 1,384 1,293 1,364 380,800
2023/08/14 1,335 1,335 1,271 1,290 227,600
2023/08/10 1,320 1,335 1,312 1,330 51,200
2023/08/09 1,305 1,327 1,291 1,325 59,100
2023/08/08 1,372 1,374 1,311 1,316 68,700
2023/08/07 1,324 1,359 1,305 1,358 42,000
2023/08/04 1,328 1,351 1,326 1,345 39,700
2023/08/03 1,343 1,351 1,323 1,345 67,300
2023/08/02 1,382 1,407 1,367 1,369 60,400
2023/08/01 1,399 1,409 1,386 1,394 39,500
2023/07/31 1,418 1,427 1,395 1,404 52,800
2023/07/28 1,385 1,401 1,361 1,399 83,100
2023/07/27 1,404 1,416 1,392 1,405 35,200
2023/07/26 1,391 1,408 1,374 1,401 42,600
2023/07/25 1,395 1,405 1,380 1,391 37,200
2023/07/24 1,386 1,394 1,377 1,389 45,500
2023/07/21 1,376 1,396 1,372 1,381 55,300
2023/07/20 1,400 1,408 1,385 1,394 41,700
2023/07/19 1,460 1,460 1,394 1,404 79,100
2023/07/18 1,439 1,442 1,406 1,441 73,200
2023/07/14 1,448 1,469 1,447 1,453 84,500
2023/07/13 1,411 1,445 1,378 1,445 98,100
2023/07/12 1,389 1,417 1,388 1,410 86,900
2023/07/11 1,430 1,438 1,386 1,390 90,600
2023/07/10 1,397 1,436 1,390 1,422 98,800
2023/07/07 1,400 1,419 1,387 1,416 110,200
2023/07/06 1,446 1,452 1,415 1,443 110,600
2023/07/05 1,478 1,510 1,452 1,470 96,800
2023/07/04 1,458 1,504 1,422 1,502 142,000
2023/07/03 1,474 1,517 1,473 1,475 131,000
2023/06/30 1,483 1,497 1,469 1,487 96,600
2023/06/29 1,526 1,526 1,463 1,481 191,100
2023/06/28 1,473 1,526 1,473 1,526 208,800
2023/06/27 1,391 1,448 1,361 1,443 136,000
2023/06/26 1,455 1,474 1,413 1,417 127,600
2023/06/23 1,480 1,518 1,427 1,464 177,100
2023/06/22 1,440 1,456 1,411 1,450 125,800
2023/06/21 1,419 1,463 1,415 1,433 240,700
2023/06/20 1,464 1,485 1,417 1,431 333,300
2023/06/19 1,545 1,545 1,485 1,504 128,900
2023/06/16 1,510 1,548 1,508 1,545 131,800
2023/06/15 1,470 1,520 1,470 1,501 152,800
2023/06/14 1,550 1,550 1,470 1,470 349,800
2023/06/13 1,588 1,608 1,570 1,570 244,100
2023/06/12 1,551 1,597 1,524 1,567 406,700
2023/06/09 1,501 1,545 1,501 1,514 425,500
2023/06/08 1,435 1,494 1,432 1,491 291,200
2023/06/07 1,399 1,458 1,390 1,435 393,500
2023/06/06 1,318 1,387 1,306 1,376 255,200
2023/06/05 1,306 1,330 1,248 1,324 273,100
2023/06/02 1,304 1,310 1,274 1,279 171,800
2023/06/01 1,335 1,335 1,291 1,304 189,300
2023/05/31 1,361 1,362 1,331 1,345 140,000
2023/05/30 1,348 1,375 1,348 1,363 101,300
2023/05/29 1,375 1,387 1,359 1,362 103,100
2023/05/26 1,367 1,380 1,329 1,346 120,700
2023/05/25 1,390 1,411 1,358 1,379 139,600
2023/05/24 1,355 1,424 1,330 1,416 173,400
2023/05/23 1,391 1,424 1,377 1,385 159,100
2023/05/22 1,404 1,416 1,385 1,387 123,600
2023/05/19 1,441 1,448 1,403 1,404 176,700
2023/05/18 1,426 1,476 1,403 1,411 320,500
2023/05/17 1,375 1,424 1,367 1,400 323,000
2023/05/16 1,303 1,391 1,301 1,361 527,100
2023/05/15 1,211 1,235 1,203 1,213 149,000
2023/05/12 1,261 1,263 1,209 1,221 159,800
2023/05/11 1,262 1,281 1,257 1,280 113,600
2023/05/10 1,284 1,285 1,257 1,262 105,300
2023/05/09 1,279 1,295 1,269 1,284 121,800
2023/05/08 1,254 1,280 1,241 1,268 115,400
2023/05/02 1,258 1,266 1,232 1,249 119,500
2023/05/01 1,260 1,273 1,231 1,272 167,600
2023/04/28 1,220 1,257 1,213 1,257 213,100
2023/04/27 1,183 1,206 1,171 1,198 140,800
2023/04/26 1,177 1,178 1,152 1,171 116,400
2023/04/25 1,150 1,188 1,142 1,180 236,200
2023/04/24 1,124 1,159 1,116 1,142 113,700
2023/04/21 1,130 1,131 1,111 1,125 84,100
2023/04/20 1,141 1,160 1,132 1,143 85,600
2023/04/19 1,153 1,163 1,131 1,150 119,800
2023/04/18 1,134 1,169 1,121 1,158 193,300
2023/04/17 1,131 1,135 1,086 1,108 146,400
2023/04/14 1,101 1,144 1,098 1,134 193,700
2023/04/13 1,108 1,109 1,079 1,097 152,300
2023/04/12 1,141 1,145 1,106 1,125 187,500
2023/04/11 1,089 1,141 1,071 1,133 290,900
2023/04/10 1,060 1,089 1,051 1,068 110,400
2023/04/07 1,050 1,059 1,027 1,034 66,200
2023/04/06 1,038 1,050 1,025 1,038 57,500
2023/04/05 1,072 1,099 1,036 1,047 204,600
2023/04/04 1,105 1,105 1,063 1,068 143,000
2023/04/03 1,075 1,110 1,060 1,110 231,700
2023/03/31 1,071 1,082 1,040 1,060 193,000
2023/03/30 1,065 1,078 1,045 1,063 237,000
2023/03/29 984 1,069 983 1,065 507,400
2023/03/28 976 976 946 960 108,100
2023/03/27 983 1,024 973 977 208,100
2023/03/24 945 1,009 938 1,007 367,600
2023/03/23 890 942 890 942 142,200
2023/03/22 880 908 880 900 92,300
2023/03/20 892 903 864 865 149,000
2023/03/17 852 928 851 905 603,800
2023/03/16 840 851 826 847 110,500
2023/03/15 864 873 851 856 107,500
2023/03/14 879 880 851 856 145,000
2023/03/13 890 895 870 888 114,600
2023/03/10 917 928 912 912 88,300
2023/03/09 961 961 929 932 106,400
2023/03/08 977 977 956 960 68,600
2023/03/07 950 985 947 981 112,800
2023/03/06 964 964 939 944 74,900
2023/03/03 962 967 947 951 76,700
2023/03/02 965 972 936 960 124,200
2023/03/01 911 968 902 966 220,700
2023/02/28 876 911 875 911 135,700
2023/02/27 856 872 854 872 68,200
2023/02/24 860 868 853 860 83,200
2023/02/22 875 875 856 859 69,500
2023/02/21 891 891 876 880 63,600
2023/02/20 884 892 876 889 51,400
2023/02/17 865 878 854 875 125,300
2023/02/16 895 910 865 880 150,500
2023/02/15 920 955 885 892 351,700
2023/02/14 893 904 884 896 122,100
2023/02/13 924 924 888 889 118,900
2023/02/10 919 930 915 923 40,400
2023/02/09 920 926 913 919 39,400
2023/02/08 930 931 909 921 30,400
2023/02/07 920 933 915 933 28,800
2023/02/06 910 917 907 915 20,300
2023/02/03 911 922 904 907 29,600
2023/02/02 917 928 911 911 28,700
2023/02/01 919 927 914 920 36,600
2023/01/31 915 917 905 912 22,700
2023/01/30 926 928 904 915 53,700
2023/01/27 946 946 919 926 73,300
2023/01/26 935 948 930 945 44,700
2023/01/25 935 937 922 928 31,500
2023/01/24 935 940 920 935 50,500
2023/01/23 924 929 915 928 47,400
2023/01/20 894 915 889 910 39,100
2023/01/19 909 909 886 893 38,700
2023/01/18 895 911 888 910 42,800
2023/01/17 905 914 893 893 34,600
2023/01/16 901 923 900 907 48,900
2023/01/13 905 927 890 904 67,200
2023/01/12 888 908 877 905 79,800
2023/01/11 870 885 868 882 70,000
2023/01/10 865 873 859 864 48,000
2023/01/06 865 865 847 857 53,600
2023/01/05 862 890 862 871 90,900
2023/01/04 900 911 866 866 101,100

このページの先頭へ