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
2,402.1
円
(10:42)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,450 | 2,455 | 2,395 | 2,407 | -58 | -2.4 | 39,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,664 | 2,695 | 2,434 | 2,465 | -70 | -2.8 | 167,500 |
| 11/15 | 1,895 | 2,570 | 1,895 | 2,535 | +645 | +34.1 | 79,200 |
| 11/8 | 1,790 | 1,893 | 1,787 | 1,890 | +103 | +5.8 | 18,600 |
| 11/1 | 1,788 | 1,831 | 1,750 | 1,787 | -41 | -2.2 | 3,000 |
| 10/25 | 1,835 | 1,846 | 1,802 | 1,828 | -27 | -1.5 | 5,100 |
| 10/18 | 1,848 | 1,859 | 1,845 | 1,855 | +6 | +0.3 | 2,900 |
| 10/11 | 1,871 | 1,872 | 1,818 | 1,849 | -17 | -0.9 | 3,200 |
| 10/4 | 1,877 | 1,900 | 1,848 | 1,866 | -44 | -2.3 | 14,500 |
| 9/27 | 2,028 | 2,028 | 1,901 | 1,910 | -110 | -5.5 | 6,000 |
| 9/20 | 1,976 | 2,070 | 1,972 | 2,020 | +190 | +10.4 | 40,000 |
| 9/13 | 1,820 | 1,844 | 1,793 | 1,830 | +5 | +0.3 | 7,900 |
| 9/6 | 1,790 | 1,850 | 1,785 | 1,825 | +35 | +2.0 | 11,800 |
| 8/30 | 1,845 | 1,890 | 1,771 | 1,790 | -55 | -3.0 | 5,700 |
| 8/23 | 1,796 | 1,857 | 1,780 | 1,845 | +49 | +2.7 | 11,300 |
| 8/16 | 1,788 | 1,796 | 1,697 | 1,796 | +6 | +0.3 | 2,200 |
| 8/9 | 1,695 | 1,885 | 1,540 | 1,790 | +15 | +0.9 | 192,900 |
| 8/2 | 1,999 | 1,999 | 1,720 | 1,775 | -225 | -11.3 | 8,500 |
| 7/26 | 2,040 | 2,059 | 2,000 | 2,000 | -35 | -1.7 | 19,900 |
| 7/19 | 1,920 | 2,035 | 1,911 | 2,035 | +130 | +6.8 | 19,400 |
| 7/12 | 1,922 | 1,955 | 1,850 | 1,905 | -55 | -2.8 | 11,400 |
| 7/5 | 1,950 | 1,988 | 1,931 | 1,960 | +30 | +1.6 | 7,500 |
| 6/28 | 1,975 | 1,988 | 1,919 | 1,930 | -34 | -1.7 | 7,800 |
| 6/21 | 1,876 | 1,982 | 1,841 | 1,964 | +163 | +9.1 | 42,800 |
| 6/14 | 1,687 | 1,816 | 1,686 | 1,801 | +134 | +8.0 | 23,800 |
| 6/7 | 1,680 | 1,790 | 1,667 | 1,667 | -19 | -1.1 | 20,900 |
| 5/31 | 1,733 | 1,733 | 1,665 | 1,686 | -47 | -2.7 | 21,700 |
| 5/24 | 1,730 | 1,741 | 1,705 | 1,733 | -11 | -0.6 | 17,700 |
| 5/17 | 1,750 | 1,750 | 1,660 | 1,744 | -7 | -0.4 | 20,500 |
| 5/10 | 1,720 | 1,757 | 1,695 | 1,751 | +40 | +2.3 | 9,100 |
| 5/2 | 1,680 | 1,723 | 1,680 | 1,711 | +36 | +2.2 | 6,100 |
▶︎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
