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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/04 | 1,007 | 1,043 | 1,007 | 1,012 | 131,200 |
| 2024/10/03 | 985 | 1,014 | 971 | 1,006 | 279,100 |
| 2024/10/02 | 991 | 991 | 967 | 967 | 268,600 |
| 2024/10/01 | 1,023 | 1,030 | 990 | 1,005 | 188,700 |
| 2024/09/30 | 1,016 | 1,047 | 1,016 | 1,020 | 106,700 |
| 2024/09/27 | 1,040 | 1,071 | 1,031 | 1,062 | 173,200 |
| 2024/09/26 | 1,035 | 1,037 | 1,013 | 1,037 | 155,600 |
| 2024/09/25 | 1,038 | 1,049 | 1,027 | 1,035 | 104,000 |
| 2024/09/24 | 1,050 | 1,054 | 1,028 | 1,028 | 80,200 |
| 2024/09/20 | 1,060 | 1,060 | 1,024 | 1,037 | 168,300 |
| 2024/09/19 | 1,056 | 1,074 | 1,050 | 1,056 | 108,200 |
| 2024/09/18 | 1,048 | 1,056 | 1,025 | 1,030 | 59,900 |
| 2024/09/17 | 1,067 | 1,067 | 1,037 | 1,046 | 79,500 |
| 2024/09/13 | 1,087 | 1,100 | 1,047 | 1,047 | 96,400 |
| 2024/09/12 | 1,094 | 1,108 | 1,072 | 1,103 | 82,800 |
| 2024/09/11 | 1,075 | 1,087 | 1,060 | 1,065 | 74,300 |
| 2024/09/10 | 1,074 | 1,083 | 1,072 | 1,075 | 29,800 |
| 2024/09/09 | 1,059 | 1,087 | 1,058 | 1,078 | 45,500 |
| 2024/09/06 | 1,100 | 1,119 | 1,086 | 1,094 | 47,300 |
| 2024/09/05 | 1,064 | 1,120 | 1,060 | 1,100 | 58,400 |
| 2024/09/04 | 1,084 | 1,087 | 1,068 | 1,072 | 73,700 |
| 2024/09/03 | 1,099 | 1,114 | 1,095 | 1,114 | 52,300 |
| 2024/09/02 | 1,128 | 1,132 | 1,087 | 1,095 | 83,200 |
| 2024/08/30 | 1,130 | 1,134 | 1,113 | 1,114 | 57,000 |
| 2024/08/29 | 1,130 | 1,159 | 1,119 | 1,126 | 117,000 |
| 2024/08/28 | 1,200 | 1,200 | 1,135 | 1,137 | 130,400 |
| 2024/08/27 | 1,204 | 1,223 | 1,196 | 1,218 | 151,600 |
| 2024/08/26 | 1,206 | 1,218 | 1,190 | 1,197 | 108,500 |
| 2024/08/23 | 1,143 | 1,210 | 1,143 | 1,202 | 266,500 |
| 2024/08/22 | 1,065 | 1,155 | 1,065 | 1,136 | 215,800 |
| 2024/08/21 | 1,085 | 1,107 | 1,060 | 1,060 | 130,700 |
| 2024/08/20 | 1,116 | 1,117 | 1,077 | 1,098 | 123,900 |
| 2024/08/19 | 1,133 | 1,151 | 1,111 | 1,111 | 111,700 |
| 2024/08/16 | 1,101 | 1,156 | 1,090 | 1,143 | 239,400 |
| 2024/08/15 | 1,057 | 1,126 | 1,056 | 1,101 | 507,200 |
| 2024/08/14 | 1,174 | 1,179 | 1,145 | 1,162 | 106,100 |
| 2024/08/13 | 1,155 | 1,169 | 1,136 | 1,154 | 72,300 |
| 2024/08/09 | 1,153 | 1,161 | 1,118 | 1,146 | 110,500 |
| 2024/08/08 | 1,103 | 1,156 | 1,103 | 1,126 | 110,700 |
| 2024/08/07 | 1,063 | 1,157 | 1,063 | 1,113 | 123,600 |
| 2024/08/06 | 1,086 | 1,140 | 1,060 | 1,093 | 129,100 |
| 2024/08/05 | 1,072 | 1,098 | 975 | 999 | 262,500 |
| 2024/08/02 | 1,118 | 1,158 | 1,102 | 1,119 | 114,500 |
| 2024/08/01 | 1,178 | 1,178 | 1,144 | 1,148 | 60,200 |
| 2024/07/31 | 1,172 | 1,189 | 1,155 | 1,189 | 39,600 |
| 2024/07/30 | 1,211 | 1,220 | 1,175 | 1,175 | 36,100 |
| 2024/07/29 | 1,182 | 1,205 | 1,174 | 1,205 | 35,000 |
| 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 |