！決算発表予定日 2024/05/15
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,170 (23/05/16) | 1,672 (24/04/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,018 (24/01/26) | 1,672 (24/04/24) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,680 | 1,723 | 1,680 | 1,723 | +48 | +2.9 | 8,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,683 | 1,710 | 1,672 | 1,675 | -8 | -0.5 | 74,200 |
| 4/19 | 1,771 | 1,787 | 1,683 | 1,683 | -107 | -6.0 | 121,600 |
| 4/12 | 1,813 | 1,813 | 1,781 | 1,790 | -23 | -1.3 | 11,900 |
| 4/5 | 1,806 | 1,827 | 1,789 | 1,813 | +7 | +0.4 | 5,300 |
| 3/29 | 1,819 | 1,889 | 1,800 | 1,806 | +4 | +0.2 | 18,100 |
| 3/22 | 1,886 | 1,887 | 1,795 | 1,802 | -85 | -4.5 | 29,800 |
| 3/15 | 1,751 | 1,921 | 1,740 | 1,887 | +123 | +7.0 | 57,600 |
| 3/8 | 1,800 | 1,838 | 1,724 | 1,764 | -52 | -2.9 | 39,700 |
| 3/1 | 1,848 | 1,853 | 1,789 | 1,816 | -9 | -0.5 | 44,300 |
| 2/22 | 1,757 | 1,850 | 1,750 | 1,825 | +60 | +3.4 | 57,100 |
| 2/16 | 1,979 | 1,979 | 1,731 | 1,765 | -190 | -9.7 | 214,200 |
| 2/9 | 1,960 | 1,993 | 1,940 | 1,955 | -4 | -0.2 | 18,300 |
| 2/2 | 1,996 | 2,010 | 1,934 | 1,959 | -20 | -1.0 | 16,300 |
| 1/26 | 1,893 | 2,018 | 1,878 | 1,979 | +115 | +6.2 | 43,600 |
| 1/19 | 1,881 | 1,912 | 1,825 | 1,864 | -21 | -1.1 | 31,000 |
| 1/12 | 1,825 | 1,947 | 1,825 | 1,885 | +60 | +3.3 | 39,300 |
| 1/5 | 1,836 | 1,839 | 1,816 | 1,825 | -11 | -0.6 | 6,200 |
| 12/29 | 1,823 | 1,841 | 1,766 | 1,836 | +22 | +1.2 | 88,400 |
| 12/22 | 1,819 | 1,875 | 1,791 | 1,814 | -4 | -0.2 | 34,300 |
| 12/15 | 1,726 | 1,869 | 1,709 | 1,818 | +92 | +5.3 | 146,200 |
| 12/8 | 1,728 | 1,762 | 1,690 | 1,726 | -6 | -0.4 | 66,800 |
| 12/1 | 1,820 | 1,820 | 1,684 | 1,732 | -65 | -3.6 | 100,800 |
| 11/24 | 1,795 | 1,841 | 1,742 | 1,797 | +2 | +0.1 | 87,700 |
| 11/17 | 2,087 | 2,125 | 1,760 | 1,795 | -305 | -14.5 | 199,200 |
| 11/10 | 2,085 | 2,145 | 2,034 | 2,100 | +18 | +0.9 | 48,300 |
| 11/2 | 1,975 | 2,082 | 1,940 | 2,082 | +107 | +5.4 | 64,200 |
| 10/27 | 1,967 | 1,998 | 1,855 | 1,975 | -4 | -0.2 | 59,000 |
| 10/20 | 1,970 | 2,015 | 1,900 | 1,979 | -16 | -0.8 | 101,700 |
| 10/13 | 1,995 | 2,056 | 1,946 | 1,995 | -6 | -0.3 | 115,700 |
| 10/6 | 2,235 | 2,235 | 1,935 | 2,001 | -191 | -8.7 | 141,000 |
▶︎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