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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,675 | 1,694 | 1,665 | 1,686 | +11 | +0.7 | 4,600 |
| 5/30 | 1,675 | 1,699 | 1,671 | 1,675 | 0 | 0.0 | 3,800 |
| 5/29 | 1,690 | 1,702 | 1,675 | 1,675 | -20 | -1.2 | 4,600 |
| 5/28 | 1,710 | 1,730 | 1,695 | 1,695 | -15 | -0.9 | 4,400 |
| 5/27 | 1,733 | 1,733 | 1,700 | 1,710 | -23 | -1.3 | 4,300 |
| 5/24 | 1,734 | 1,737 | 1,720 | 1,733 | -1 | -0.1 | 3,600 |
| 5/23 | 1,726 | 1,741 | 1,726 | 1,734 | +13 | +0.8 | 3,200 |
| 5/22 | 1,708 | 1,739 | 1,705 | 1,721 | +13 | +0.8 | 1,200 |
| 5/21 | 1,709 | 1,717 | 1,708 | 1,708 | -5 | -0.3 | 3,800 |
| 5/20 | 1,730 | 1,731 | 1,710 | 1,713 | -31 | -1.8 | 5,900 |
| 5/17 | 1,660 | 1,744 | 1,660 | 1,744 | +80 | +4.8 | 9,200 |
| 5/16 | 1,678 | 1,678 | 1,663 | 1,664 | -18 | -1.1 | 5,600 |
| 5/15 | 1,685 | 1,708 | 1,682 | 1,682 | -36 | -2.1 | 3,800 |
| 5/14 | 1,704 | 1,741 | 1,704 | 1,718 | -22 | -1.3 | 1,000 |
| 5/13 | 1,750 | 1,750 | 1,739 | 1,740 | -11 | -0.6 | 900 |
| 5/10 | 1,757 | 1,757 | 1,725 | 1,751 | +4 | +0.2 | 1,100 |
| 5/9 | 1,735 | 1,747 | 1,733 | 1,747 | +52 | +3.1 | 700 |
| 5/8 | 1,740 | 1,750 | 1,695 | 1,695 | -49 | -2.8 | 3,700 |
| 5/7 | 1,720 | 1,751 | 1,712 | 1,744 | +33 | +1.9 | 3,600 |
| 5/2 | 1,720 | 1,720 | 1,693 | 1,711 | -12 | -0.7 | 1,400 |
| 5/1 | 1,689 | 1,723 | 1,689 | 1,723 | +34 | +2.0 | 4,100 |
| 4/30 | 1,680 | 1,690 | 1,680 | 1,689 | +14 | +0.8 | 600 |
| 4/26 | 1,694 | 1,694 | 1,672 | 1,675 | -19 | -1.1 | 34,100 |
| 4/25 | 1,694 | 1,694 | 1,694 | 1,694 | -1 | -0.1 | 500 |
| 4/24 | 1,672 | 1,695 | 1,672 | 1,695 | +15 | +0.9 | 3,900 |
| 4/23 | 1,686 | 1,697 | 1,680 | 1,680 | -11 | -0.7 | 34,800 |
| 4/22 | 1,683 | 1,710 | 1,683 | 1,691 | +8 | +0.5 | 900 |
| 4/19 | 1,698 | 1,705 | 1,683 | 1,683 | -24 | -1.4 | 1,400 |
| 4/18 | 1,707 | 1,725 | 1,700 | 1,707 | -13 | -0.8 | 1,700 |
| 4/17 | 1,707 | 1,740 | 1,707 | 1,720 | 0 | 0.0 | 50,300 |
▶︎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
