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) |
|---|---|---|---|---|---|---|---|
| 1/18 | 1,826 | 1,857 | 1,826 | 1,837 | +5 | +0.3 | 4,500 |
| 1/17 | 1,848 | 1,858 | 1,825 | 1,832 | -26 | -1.4 | 6,500 |
| 1/16 | 1,863 | 1,899 | 1,836 | 1,858 | -15 | -0.8 | 8,800 |
| 1/15 | 1,881 | 1,912 | 1,863 | 1,873 | -12 | -0.6 | 4,800 |
| 1/12 | 1,895 | 1,900 | 1,857 | 1,885 | +4 | +0.2 | 8,200 |
| 1/11 | 1,910 | 1,910 | 1,872 | 1,881 | -37 | -1.9 | 10,600 |
| 1/10 | 1,938 | 1,942 | 1,900 | 1,918 | -6 | -0.3 | 4,000 |
| 1/9 | 1,825 | 1,947 | 1,825 | 1,924 | +99 | +5.4 | 16,500 |
| 1/5 | 1,825 | 1,830 | 1,820 | 1,825 | 0 | 0.0 | 4,600 |
| 1/4 | 1,836 | 1,839 | 1,816 | 1,825 | -11 | -0.6 | 1,600 |
| 12/29 | 1,805 | 1,841 | 1,800 | 1,836 | +31 | +1.7 | 50,100 |
| 12/28 | 1,800 | 1,833 | 1,800 | 1,805 | -12 | -0.7 | 4,500 |
| 12/27 | 1,790 | 1,837 | 1,775 | 1,817 | +41 | +2.3 | 18,900 |
| 12/26 | 1,805 | 1,810 | 1,766 | 1,776 | -26 | -1.4 | 10,100 |
| 12/25 | 1,823 | 1,823 | 1,802 | 1,802 | -12 | -0.7 | 4,800 |
| 12/22 | 1,832 | 1,835 | 1,799 | 1,814 | -9 | -0.5 | 9,100 |
| 12/21 | 1,795 | 1,823 | 1,791 | 1,823 | +6 | +0.3 | 4,400 |
| 12/20 | 1,834 | 1,839 | 1,803 | 1,817 | -17 | -0.9 | 4,800 |
| 12/19 | 1,833 | 1,875 | 1,829 | 1,834 | -3 | -0.2 | 9,500 |
| 12/18 | 1,819 | 1,837 | 1,802 | 1,837 | +19 | +1.1 | 6,500 |
| 12/15 | 1,840 | 1,842 | 1,807 | 1,818 | -22 | -1.2 | 12,300 |
| 12/14 | 1,840 | 1,850 | 1,805 | 1,840 | +40 | +2.2 | 24,100 |
| 12/13 | 1,826 | 1,838 | 1,778 | 1,800 | -66 | -3.5 | 12,400 |
| 12/12 | 1,750 | 1,869 | 1,737 | 1,866 | +149 | +8.7 | 86,400 |
| 12/11 | 1,726 | 1,740 | 1,709 | 1,717 | -9 | -0.5 | 11,000 |
| 12/8 | 1,701 | 1,726 | 1,700 | 1,726 | +25 | +1.5 | 6,900 |
| 12/7 | 1,721 | 1,727 | 1,690 | 1,701 | -24 | -1.4 | 22,600 |
| 12/6 | 1,728 | 1,750 | 1,715 | 1,725 | +4 | +0.2 | 6,700 |
| 12/5 | 1,743 | 1,749 | 1,715 | 1,721 | -32 | -1.8 | 12,000 |
| 12/4 | 1,728 | 1,762 | 1,717 | 1,753 | +21 | +1.2 | 18,600 |
▶︎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
