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) |
|---|---|---|---|---|---|---|---|
| 3/4 | 1,800 | 1,838 | 1,730 | 1,757 | -59 | -3.3 | 13,900 |
| 3/1 | 1,818 | 1,836 | 1,805 | 1,816 | -2 | -0.1 | 5,000 |
| 2/29 | 1,826 | 1,826 | 1,804 | 1,818 | -21 | -1.1 | 8,000 |
| 2/28 | 1,821 | 1,853 | 1,819 | 1,839 | +10 | +0.6 | 10,100 |
| 2/27 | 1,807 | 1,835 | 1,789 | 1,829 | +10 | +0.6 | 7,800 |
| 2/26 | 1,848 | 1,848 | 1,808 | 1,819 | -6 | -0.3 | 13,400 |
| 2/22 | 1,804 | 1,850 | 1,770 | 1,825 | +35 | +2.0 | 18,100 |
| 2/21 | 1,800 | 1,808 | 1,752 | 1,790 | -8 | -0.4 | 8,100 |
| 2/20 | 1,770 | 1,834 | 1,769 | 1,798 | +29 | +1.6 | 23,900 |
| 2/19 | 1,757 | 1,777 | 1,750 | 1,769 | +4 | +0.2 | 7,000 |
| 2/16 | 1,731 | 1,799 | 1,731 | 1,765 | -20 | -1.1 | 16,000 |
| 2/15 | 1,843 | 1,843 | 1,749 | 1,785 | -58 | -3.2 | 87,400 |
| 2/14 | 1,883 | 1,923 | 1,760 | 1,843 | -120 | -6.1 | 105,600 |
| 2/13 | 1,979 | 1,979 | 1,931 | 1,963 | +8 | +0.4 | 5,200 |
| 2/9 | 1,952 | 1,964 | 1,940 | 1,955 | +3 | +0.2 | 2,300 |
| 2/8 | 1,971 | 1,972 | 1,941 | 1,952 | -19 | -1.0 | 5,700 |
| 2/7 | 1,973 | 1,977 | 1,951 | 1,971 | 0 | 0.0 | 1,500 |
| 2/6 | 1,993 | 1,993 | 1,946 | 1,971 | -4 | -0.2 | 4,600 |
| 2/5 | 1,960 | 1,983 | 1,949 | 1,975 | +16 | +0.8 | 4,200 |
| 2/2 | 1,951 | 1,964 | 1,950 | 1,959 | -16 | -0.8 | 2,300 |
| 2/1 | 1,983 | 1,983 | 1,934 | 1,975 | -8 | -0.4 | 5,500 |
| 1/31 | 1,957 | 1,983 | 1,939 | 1,983 | +26 | +1.3 | 3,400 |
| 1/30 | 1,992 | 1,997 | 1,957 | 1,957 | -27 | -1.4 | 1,900 |
| 1/29 | 1,996 | 2,010 | 1,980 | 1,984 | +5 | +0.3 | 3,200 |
| 1/26 | 2,018 | 2,018 | 1,951 | 1,979 | -11 | -0.6 | 4,300 |
| 1/25 | 1,983 | 2,014 | 1,942 | 1,990 | +47 | +2.4 | 7,100 |
| 1/24 | 1,957 | 1,984 | 1,923 | 1,943 | +12 | +0.6 | 10,900 |
| 1/23 | 1,941 | 1,975 | 1,911 | 1,931 | -4 | -0.2 | 12,300 |
| 1/22 | 1,893 | 1,936 | 1,878 | 1,935 | +71 | +3.8 | 9,000 |
| 1/19 | 1,841 | 1,884 | 1,841 | 1,864 | +27 | +1.5 | 6,400 |
▶︎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
