！決算発表予定日 2024/05/14
9450東証P貸借
業種 情報・通信業
ファイバーゲート 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 |
|---|---|
| 1,608 (23/06/13) | 875 (24/02/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,196 (24/04/01) | 875 (24/02/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,044 | 1,054 | 1,017 | 1,039 | -16 | -1.5 | 87,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,028 | 1,058 | 1,028 | 1,055 | +31 | +3.0 | 47,300 |
| 4/17 | 1,049 | 1,050 | 1,021 | 1,024 | -26 | -2.5 | 96,900 |
| 4/16 | 1,045 | 1,069 | 1,040 | 1,050 | -10 | -0.9 | 53,700 |
| 4/15 | 1,040 | 1,060 | 1,037 | 1,060 | +16 | +1.5 | 52,300 |
| 4/12 | 1,076 | 1,078 | 1,044 | 1,044 | -32 | -3.0 | 94,600 |
| 4/11 | 1,063 | 1,091 | 1,061 | 1,076 | -2 | -0.2 | 45,200 |
| 4/10 | 1,095 | 1,100 | 1,067 | 1,078 | -17 | -1.6 | 68,500 |
| 4/9 | 1,090 | 1,110 | 1,083 | 1,095 | +15 | +1.4 | 47,000 |
| 4/8 | 1,093 | 1,093 | 1,076 | 1,080 | -3 | -0.3 | 66,600 |
| 4/5 | 1,066 | 1,094 | 1,057 | 1,083 | -6 | -0.6 | 147,400 |
| 4/4 | 1,121 | 1,125 | 1,089 | 1,089 | -23 | -2.1 | 111,300 |
| 4/3 | 1,110 | 1,133 | 1,100 | 1,112 | -22 | -1.9 | 94,500 |
| 4/2 | 1,130 | 1,140 | 1,112 | 1,134 | -7 | -0.6 | 108,100 |
| 4/1 | 1,196 | 1,196 | 1,135 | 1,141 | -29 | -2.5 | 147,600 |
| 3/29 | 1,145 | 1,175 | 1,138 | 1,170 | +25 | +2.2 | 114,000 |
| 3/28 | 1,150 | 1,162 | 1,137 | 1,145 | +5 | +0.4 | 102,500 |
| 3/27 | 1,146 | 1,150 | 1,135 | 1,140 | -7 | -0.6 | 99,500 |
| 3/26 | 1,122 | 1,154 | 1,110 | 1,147 | +27 | +2.4 | 163,600 |
| 3/25 | 1,117 | 1,130 | 1,100 | 1,120 | +33 | +3.0 | 150,600 |
| 3/22 | 1,099 | 1,099 | 1,073 | 1,087 | -5 | -0.5 | 84,500 |
| 3/21 | 1,120 | 1,125 | 1,092 | 1,092 | -7 | -0.6 | 182,500 |
| 3/19 | 1,083 | 1,105 | 1,075 | 1,099 | +19 | +1.8 | 175,600 |
| 3/18 | 1,060 | 1,084 | 1,060 | 1,080 | +33 | +3.2 | 125,500 |
| 3/15 | 1,058 | 1,059 | 1,042 | 1,047 | -24 | -2.2 | 102,600 |
| 3/14 | 1,070 | 1,108 | 1,057 | 1,071 | +42 | +4.1 | 336,900 |
| 3/13 | 1,049 | 1,056 | 1,026 | 1,029 | -17 | -1.6 | 74,400 |
| 3/12 | 1,030 | 1,053 | 1,021 | 1,046 | +12 | +1.2 | 84,100 |
| 3/11 | 1,043 | 1,048 | 1,029 | 1,034 | -21 | -2.0 | 140,100 |
| 3/8 | 1,044 | 1,077 | 1,039 | 1,055 | +9 | +0.9 | 124,300 |
| 3/7 | 1,100 | 1,108 | 1,035 | 1,046 | -41 | -3.8 | 208,000 |
▶︎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