！決算発表予定日 2024/05/15
4193東証S信用
業種 情報・通信業
ファブリカホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,230 (23/04/20) | 1,684 (23/11/29) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,018 (24/01/26) | 1,705 (24/04/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,707 | 1,725 | 1,700 | 1,707 | -13 | -0.8 | 1,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,707 | 1,740 | 1,707 | 1,720 | 0 | 0.0 | 50,300 |
| 4/16 | 1,761 | 1,761 | 1,705 | 1,720 | -67 | -3.8 | 9,100 |
| 4/15 | 1,771 | 1,787 | 1,752 | 1,787 | -3 | -0.2 | 59,100 |
| 4/12 | 1,790 | 1,790 | 1,790 | 1,790 | 0 | 0.0 | 300 |
| 4/11 | 1,781 | 1,790 | 1,781 | 1,790 | +8 | +0.5 | 800 |
| 4/10 | 1,797 | 1,802 | 1,782 | 1,782 | -16 | -0.9 | 600 |
| 4/9 | 1,800 | 1,800 | 1,796 | 1,798 | -2 | -0.1 | 8,500 |
| 4/8 | 1,813 | 1,813 | 1,799 | 1,800 | -13 | -0.7 | 1,700 |
| 4/5 | 1,789 | 1,813 | 1,789 | 1,813 | +13 | +0.7 | 300 |
| 4/4 | 1,804 | 1,804 | 1,800 | 1,800 | -22 | -1.2 | 600 |
| 4/3 | 1,802 | 1,822 | 1,802 | 1,822 | -5 | -0.3 | 1,200 |
| 4/2 | 1,807 | 1,827 | 1,801 | 1,827 | +21 | +1.2 | 2,500 |
| 4/1 | 1,806 | 1,817 | 1,806 | 1,806 | 0 | 0.0 | 700 |
| 3/29 | 1,814 | 1,822 | 1,806 | 1,806 | -8 | -0.4 | 900 |
| 3/28 | 1,813 | 1,850 | 1,803 | 1,814 | -75 | -4.0 | 2,800 |
| 3/27 | 1,844 | 1,889 | 1,804 | 1,889 | +74 | +4.1 | 6,800 |
| 3/26 | 1,828 | 1,828 | 1,815 | 1,815 | -13 | -0.7 | 800 |
| 3/25 | 1,819 | 1,850 | 1,800 | 1,828 | +26 | +1.4 | 6,800 |
| 3/22 | 1,811 | 1,815 | 1,795 | 1,802 | -4 | -0.2 | 4,600 |
| 3/21 | 1,876 | 1,877 | 1,795 | 1,806 | -70 | -3.7 | 18,500 |
| 3/19 | 1,855 | 1,886 | 1,855 | 1,876 | -8 | -0.4 | 4,500 |
| 3/18 | 1,886 | 1,887 | 1,858 | 1,884 | -3 | -0.2 | 2,200 |
| 3/15 | 1,900 | 1,918 | 1,865 | 1,887 | -15 | -0.8 | 7,400 |
| 3/14 | 1,830 | 1,921 | 1,830 | 1,902 | +162 | +9.3 | 41,700 |
| 3/13 | 1,767 | 1,767 | 1,740 | 1,740 | -19 | -1.1 | 4,000 |
| 3/12 | 1,754 | 1,762 | 1,754 | 1,759 | +3 | +0.2 | 2,700 |
| 3/11 | 1,751 | 1,765 | 1,751 | 1,756 | -8 | -0.5 | 1,800 |
| 3/8 | 1,759 | 1,772 | 1,750 | 1,764 | +2 | +0.1 | 4,900 |
| 3/7 | 1,789 | 1,789 | 1,750 | 1,762 | -18 | -1.0 | 9,600 |
| 3/6 | 1,775 | 1,790 | 1,775 | 1,780 | -5 | -0.3 | 2,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて