！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
1,146
円
(17:25)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,123 | 1,144 | 1,112 | 1,138 | +13 | +1.2 | 130,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,196 | 1,196 | 1,017 | 1,125 | -45 | -3.9 | 1,732,000 |
| 24/03 | 1,034 | 1,175 | 985 | 1,170 | +137 | +13.3 | 3,067,700 |
| 24/02 | 965 | 1,058 | 875 | 1,033 | +60 | +6.2 | 3,581,600 |
| 24/01 | 911 | 988 | 898 | 973 | +51 | +5.5 | 2,791,900 |
| 23/12 | 963 | 967 | 878 | 922 | -39 | -4.1 | 3,028,500 |
| 23/11 | 1,125 | 1,169 | 944 | 961 | -163 | -14.5 | 3,486,400 |
| 23/10 | 1,329 | 1,338 | 1,067 | 1,124 | -205 | -15.4 | 2,008,400 |
| 23/09 | 1,520 | 1,591 | 1,316 | 1,329 | -211 | -13.7 | 2,335,100 |
| 23/08 | 1,399 | 1,549 | 1,271 | 1,540 | +136 | +9.7 | 3,134,600 |
| 23/07 | 1,474 | 1,517 | 1,361 | 1,404 | -83 | -5.6 | 1,595,200 |
| 23/06 | 1,335 | 1,608 | 1,248 | 1,487 | +142 | +10.6 | 5,050,700 |
| 23/05 | 1,260 | 1,476 | 1,203 | 1,345 | +88 | +7.0 | 3,460,100 |
| 23/04 | 1,075 | 1,257 | 1,025 | 1,257 | +197 | +18.6 | 3,087,200 |
| 23/03 | 911 | 1,082 | 826 | 1,060 | +149 | +16.4 | 3,958,700 |
| 23/02 | 919 | 955 | 853 | 911 | -1 | -0.1 | 1,594,300 |
| 23/01 | 900 | 948 | 847 | 912 | +3 | +0.3 | 1,038,500 |
| 22/12 | 969 | 979 | 812 | 909 | -31 | -3.3 | 1,973,900 |
| 22/11 | 915 | 1,064 | 867 | 940 | +25 | +2.7 | 1,895,900 |
| 22/10 | 877 | 927 | 853 | 915 | +35 | +4.0 | 1,256,700 |
| 22/09 | 1,028 | 1,028 | 870 | 880 | -150 | -14.6 | 1,558,800 |
| 22/08 | 878 | 1,100 | 831 | 1,030 | +156 | +17.9 | 2,833,700 |
| 22/07 | 951 | 967 | 862 | 874 | -77 | -8.1 | 1,362,200 |
| 22/06 | 1,030 | 1,042 | 881 | 951 | -83 | -8.0 | 2,778,700 |
| 22/05 | 1,207 | 1,228 | 982 | 1,034 | -143 | -12.2 | 1,930,400 |
| 22/04 | 1,299 | 1,367 | 1,106 | 1,177 | -135 | -10.3 | 1,265,700 |
| 22/03 | 1,338 | 1,364 | 1,109 | 1,312 | -12 | -0.9 | 2,348,700 |
| 22/02 | 1,110 | 1,332 | 1,106 | 1,324 | +266 | +25.1 | 2,828,600 |
| 22/01 | 1,285 | 1,290 | 954 | 1,058 | -214 | -16.8 | 2,525,400 |
| 21/12 | 1,080 | 1,275 | 1,029 | 1,272 | +193 | +17.9 | 3,344,400 |
| 21/11 | 1,384 | 1,395 | 1,075 | 1,079 | -284 | -20.8 | 2,693,400 |
▶︎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