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
2,382
円
(16:00)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,695 (24/11/18) | 1,540 (24/08/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,695 (24/11/18) | 1,540 (24/08/07) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,417 | 2,427 | 2,395 | 2,401 | -28 | -1.2 | 18,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/27 | 1,863 | 1,863 | 1,830 | 1,861 | -2 | -0.1 | 500 |
| 8/26 | 1,845 | 1,863 | 1,842 | 1,863 | +18 | +1.0 | 1,300 |
| 8/23 | 1,835 | 1,857 | 1,830 | 1,845 | +1 | +0.1 | 3,800 |
| 8/22 | 1,807 | 1,844 | 1,807 | 1,844 | +39 | +2.2 | 1,000 |
| 8/21 | 1,822 | 1,831 | 1,805 | 1,805 | -16 | -0.9 | 2,100 |
| 8/20 | 1,820 | 1,821 | 1,820 | 1,821 | +36 | +2.0 | 700 |
| 8/19 | 1,796 | 1,797 | 1,780 | 1,785 | -11 | -0.6 | 3,700 |
| 8/16 | 1,780 | 1,796 | 1,780 | 1,796 | +16 | +0.9 | 400 |
| 8/15 | 1,765 | 1,780 | 1,765 | 1,780 | +38 | +2.2 | 400 |
| 8/14 | 1,697 | 1,742 | 1,697 | 1,742 | +5 | +0.3 | 700 |
| 8/13 | 1,788 | 1,788 | 1,728 | 1,737 | -53 | -3.0 | 700 |
| 8/9 | 1,719 | 1,885 | 1,680 | 1,790 | +145 | +8.8 | 11,200 |
| 8/8 | 1,603 | 1,681 | 1,603 | 1,645 | +35 | +2.2 | 1,200 |
| 8/7 | 1,540 | 1,610 | 1,540 | 1,610 | -10 | -0.6 | 700 |
| 8/6 | 1,700 | 1,700 | 1,554 | 1,620 | -80 | -4.7 | 105,900 |
| 8/5 | 1,695 | 1,700 | 1,580 | 1,700 | -75 | -4.2 | 73,900 |
| 8/2 | 1,839 | 1,839 | 1,720 | 1,775 | -70 | -3.8 | 1,700 |
| 8/1 | 1,907 | 1,907 | 1,840 | 1,845 | -62 | -3.3 | 3,200 |
| 7/31 | 1,935 | 1,935 | 1,907 | 1,907 | -8 | -0.4 | 400 |
| 7/30 | 1,892 | 1,915 | 1,881 | 1,915 | -21 | -1.1 | 1,400 |
| 7/29 | 1,999 | 1,999 | 1,935 | 1,936 | -64 | -3.2 | 1,800 |
| 7/26 | 2,000 | 2,000 | 2,000 | 2,000 | -3 | -0.2 | 200 |
| 7/25 | 2,050 | 2,050 | 2,000 | 2,003 | -12 | -0.6 | 8,300 |
| 7/24 | 2,023 | 2,023 | 2,001 | 2,015 | -14 | -0.7 | 1,200 |
| 7/23 | 2,015 | 2,059 | 2,000 | 2,029 | +22 | +1.1 | 7,700 |
| 7/22 | 2,040 | 2,050 | 2,003 | 2,007 | -28 | -1.4 | 2,500 |
| 7/19 | 1,975 | 2,035 | 1,975 | 2,035 | +65 | +3.3 | 9,600 |
| 7/18 | 1,977 | 1,977 | 1,963 | 1,970 | -7 | -0.4 | 1,000 |
| 7/17 | 1,920 | 1,977 | 1,919 | 1,977 | +57 | +3.0 | 6,900 |
| 7/16 | 1,920 | 1,920 | 1,911 | 1,920 | +15 | +0.8 | 1,900 |
▶︎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
