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
2025/08/01 702 713 700 710 77,100
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

このページの先頭へ