9450 (株)ファイバーゲートの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	925	928	910	922	167,300	922
2023-12-28	896	916	884	914	127,100	914
2023-12-27	886	901	881	901	121,000	901
2023-12-26	885	900	884	888	110,800	888
2023-12-25	898	904	880	880	137,900	880
2023-12-22	891	904	891	898	94,300	898
2023-12-21	892	898	884	890	100,100	890
2023-12-20	916	918	902	903	131,300	903
2023-12-19	900	908	891	908	116,500	908
2023-12-18	898	899	878	890	208,600	890
2023-12-15	887	910	882	908	147,000	908
2023-12-14	929	946	891	893	254,000	893
2023-12-13	924	931	908	924	161,700	924
2023-12-12	926	926	909	922	130,500	922
2023-12-11	917	926	910	919	133,900	919
2023-12-08	922	926	908	917	169,100	917
2023-12-07	919	932	914	922	125,000	922
2023-12-06	930	940	921	930	134,000	930
2023-12-05	946	946	921	921	202,100	921
2023-12-04	950	967	942	956	141,200	956
2023-12-01	963	965	946	950	115,100	950
2023-11-30	956	966	944	961	118,100	961
2023-11-29	960	973	946	958	118,500	958
2023-11-28	982	1,000	951	966	238,400	966
2023-11-27	966	996	955	982	217,600	982
2023-11-24	969	969	946	951	162,100	951
2023-11-22	974	974	953	961	243,900	961
2023-11-21	1,018	1,018	978	988	313,400	988
2023-11-20	1,030	1,035	1,002	1,025	258,800	1,025
2023-11-17	1,040	1,057	1,007	1,030	172,400	1,030
2023-11-16	1,050	1,080	1,023	1,041	183,600	1,041
2023-11-15	1,131	1,131	1,040	1,041	477,800	1,041
2023-11-14	1,141	1,141	1,093	1,101	101,700	1,101
2023-11-13	1,134	1,147	1,111	1,115	137,800	1,115
2023-11-10	1,102	1,128	1,094	1,125	89,900	1,125
2023-11-09	1,103	1,117	1,090	1,115	111,500	1,115
2023-11-08	1,116	1,144	1,104	1,120	98,200	1,120
2023-11-07	1,136	1,140	1,116	1,119	87,400	1,119
2023-11-06	1,144	1,169	1,144	1,150	96,200	1,150
2023-11-02	1,113	1,125	1,094	1,108	127,500	1,108
2023-11-01	1,125	1,126	1,083	1,083	131,600	1,083
2023-10-31	1,108	1,127	1,086	1,124	79,100	1,124
2023-10-30	1,085	1,111	1,067	1,104	102,100	1,104
2023-10-27	1,097	1,121	1,082	1,109	68,200	1,109
2023-10-26	1,099	1,107	1,080	1,095	96,900	1,095
2023-10-25	1,162	1,162	1,116	1,119	91,900	1,119
2023-10-24	1,106	1,144	1,074	1,139	101,900	1,139
2023-10-23	1,114	1,123	1,086	1,091	127,200	1,091
2023-10-20	1,150	1,158	1,117	1,121	118,200	1,121
2023-10-19	1,206	1,216	1,169	1,173	66,000	1,173
2023-10-18	1,206	1,222	1,189	1,213	52,500	1,213
2023-10-17	1,183	1,208	1,182	1,202	63,400	1,202
2023-10-16	1,160	1,175	1,150	1,160	47,700	1,160
2023-10-13	1,215	1,229	1,180	1,183	89,200	1,183
2023-10-12	1,208	1,234	1,196	1,223	111,200	1,223
2023-10-11	1,230	1,254	1,226	1,235	94,800	1,235
2023-10-10	1,185	1,245	1,178	1,242	179,100	1,242
2023-10-06	1,179	1,179	1,146	1,168	89,000	1,168
2023-10-05	1,189	1,197	1,165	1,171	79,500	1,171
2023-10-04	1,190	1,195	1,160	1,166	148,400	1,166
2023-10-03	1,257	1,263	1,218	1,219	114,700	1,219
2023-10-02	1,329	1,338	1,273	1,273	87,400	1,273
2023-09-29	1,350	1,363	1,321	1,329	75,900	1,329
2023-09-28	1,371	1,371	1,316	1,339	80,800	1,339
2023-09-27	1,332	1,365	1,318	1,359	80,700	1,359
2023-09-26	1,407	1,431	1,340	1,340	150,700	1,340
2023-09-25	1,391	1,430	1,389	1,423	151,500	1,423
2023-09-22	1,364	1,403	1,364	1,394	80,600	1,394
2023-09-21	1,406	1,406	1,379	1,382	70,500	1,382
2023-09-20	1,425	1,434	1,401	1,418	102,300	1,418
2023-09-19	1,495	1,498	1,421	1,438	133,500	1,438
2023-09-15	1,477	1,522	1,473	1,511	151,300	1,511
2023-09-14	1,500	1,509	1,458	1,474	69,000	1,474
2023-09-13	1,473	1,506	1,472	1,489	83,400	1,489
2023-09-12	1,510	1,530	1,491	1,495	94,100	1,495
2023-09-11	1,516	1,541	1,485	1,499	121,300	1,499
2023-09-08	1,528	1,559	1,510	1,516	132,900	1,516
2023-09-07	1,515	1,555	1,506	1,527	150,000	1,527
2023-09-06	1,521	1,591	1,508	1,531	245,900	1,531
2023-09-05	1,468	1,520	1,459	1,519	121,600	1,519
2023-09-04	1,500	1,509	1,461	1,461	127,500	1,461
2023-09-01	1,520	1,537	1,500	1,520	111,600	1,520
2023-08-31	1,500	1,549	1,500	1,540	156,800	1,540
2023-08-30	1,505	1,505	1,469	1,486	125,300	1,486
2023-08-29	1,455	1,484	1,432	1,476	89,700	1,476
2023-08-28	1,493	1,495	1,437	1,441	100,700	1,441
2023-08-25	1,451	1,520	1,438	1,476	166,300	1,476
2023-08-24	1,475	1,494	1,446	1,471	158,000	1,471
2023-08-23	1,357	1,467	1,350	1,467	248,800	1,467
2023-08-22	1,410	1,434	1,354	1,360	210,600	1,360
2023-08-21	1,424	1,473	1,398	1,398	229,800	1,398
2023-08-18	1,386	1,413	1,353	1,404	160,600	1,404
2023-08-17	1,394	1,450	1,363	1,446	180,700	1,446
2023-08-16	1,364	1,455	1,345	1,412	271,000	1,412
2023-08-15	1,320	1,384	1,293	1,364	380,800	1,364
2023-08-14	1,335	1,335	1,271	1,290	227,600	1,290
2023-08-10	1,320	1,335	1,312	1,330	51,200	1,330
2023-08-09	1,305	1,327	1,291	1,325	59,100	1,325
2023-08-08	1,372	1,374	1,311	1,316	68,700	1,316
2023-08-07	1,324	1,359	1,305	1,358	42,000	1,358
2023-08-04	1,328	1,351	1,326	1,345	39,700	1,345
2023-08-03	1,343	1,351	1,323	1,345	67,300	1,345
2023-08-02	1,382	1,407	1,367	1,369	60,400	1,369
2023-08-01	1,399	1,409	1,386	1,394	39,500	1,394
2023-07-31	1,418	1,427	1,395	1,404	52,800	1,404
2023-07-28	1,385	1,401	1,361	1,399	83,100	1,399
2023-07-27	1,404	1,416	1,392	1,405	35,200	1,405
2023-07-26	1,391	1,408	1,374	1,401	42,600	1,401
2023-07-25	1,395	1,405	1,380	1,391	37,200	1,391
2023-07-24	1,386	1,394	1,377	1,389	45,500	1,389
2023-07-21	1,376	1,396	1,372	1,381	55,300	1,381
2023-07-20	1,400	1,408	1,385	1,394	41,700	1,394
2023-07-19	1,460	1,460	1,394	1,404	79,100	1,404
2023-07-18	1,439	1,442	1,406	1,441	73,200	1,441
2023-07-14	1,448	1,469	1,447	1,453	84,500	1,453
2023-07-13	1,411	1,445	1,378	1,445	98,100	1,445
2023-07-12	1,389	1,417	1,388	1,410	86,900	1,410
2023-07-11	1,430	1,438	1,386	1,390	90,600	1,390
2023-07-10	1,397	1,436	1,390	1,422	98,800	1,422
2023-07-07	1,400	1,419	1,387	1,416	110,200	1,416
2023-07-06	1,446	1,452	1,415	1,443	110,600	1,443
2023-07-05	1,478	1,510	1,452	1,470	96,800	1,470
2023-07-04	1,458	1,504	1,422	1,502	142,000	1,502
2023-07-03	1,474	1,517	1,473	1,475	131,000	1,475
2023-06-30	1,483	1,497	1,469	1,487	96,600	1,487
2023-06-29	1,526	1,526	1,463	1,481	191,100	1,481
2023-06-28	1,473	1,526	1,473	1,526	208,800	1,526
2023-06-27	1,391	1,448	1,361	1,443	136,000	1,443
2023-06-26	1,455	1,474	1,413	1,417	127,600	1,417
2023-06-23	1,480	1,518	1,427	1,464	177,100	1,464
2023-06-22	1,440	1,456	1,411	1,450	125,800	1,450
2023-06-21	1,419	1,463	1,415	1,433	240,700	1,433
2023-06-20	1,464	1,485	1,417	1,431	333,300	1,431
2023-06-19	1,545	1,545	1,485	1,504	128,900	1,504
2023-06-16	1,510	1,548	1,508	1,545	131,800	1,545
2023-06-15	1,470	1,520	1,470	1,501	152,800	1,501
2023-06-14	1,550	1,550	1,470	1,470	349,800	1,470
2023-06-13	1,588	1,608	1,570	1,570	244,100	1,570
2023-06-12	1,551	1,597	1,524	1,567	406,700	1,567
2023-06-09	1,501	1,545	1,501	1,514	425,500	1,514
2023-06-08	1,435	1,494	1,432	1,491	291,200	1,491
2023-06-07	1,399	1,458	1,390	1,435	393,500	1,435
2023-06-06	1,318	1,387	1,306	1,376	255,200	1,376
2023-06-05	1,306	1,330	1,248	1,324	273,100	1,324
2023-06-02	1,304	1,310	1,274	1,279	171,800	1,279
2023-06-01	1,335	1,335	1,291	1,304	189,300	1,304
2023-05-31	1,361	1,362	1,331	1,345	140,000	1,345
2023-05-30	1,348	1,375	1,348	1,363	101,300	1,363
2023-05-29	1,375	1,387	1,359	1,362	103,100	1,362
2023-05-26	1,367	1,380	1,329	1,346	120,700	1,346
2023-05-25	1,390	1,411	1,358	1,379	139,600	1,379
2023-05-24	1,355	1,424	1,330	1,416	173,400	1,416
2023-05-23	1,391	1,424	1,377	1,385	159,100	1,385
2023-05-22	1,404	1,416	1,385	1,387	123,600	1,387
2023-05-19	1,441	1,448	1,403	1,404	176,700	1,404
2023-05-18	1,426	1,476	1,403	1,411	320,500	1,411
2023-05-17	1,375	1,424	1,367	1,400	323,000	1,400
2023-05-16	1,303	1,391	1,301	1,361	527,100	1,361
2023-05-15	1,211	1,235	1,203	1,213	149,000	1,213
2023-05-12	1,261	1,263	1,209	1,221	159,800	1,221
2023-05-11	1,262	1,281	1,257	1,280	113,600	1,280
2023-05-10	1,284	1,285	1,257	1,262	105,300	1,262
2023-05-09	1,279	1,295	1,269	1,284	121,800	1,284
2023-05-08	1,254	1,280	1,241	1,268	115,400	1,268
2023-05-02	1,258	1,266	1,232	1,249	119,500	1,249
2023-05-01	1,260	1,273	1,231	1,272	167,600	1,272
2023-04-28	1,220	1,257	1,213	1,257	213,100	1,257
2023-04-27	1,183	1,206	1,171	1,198	140,800	1,198
2023-04-26	1,177	1,178	1,152	1,171	116,400	1,171
2023-04-25	1,150	1,188	1,142	1,180	236,200	1,180
2023-04-24	1,124	1,159	1,116	1,142	113,700	1,142
2023-04-21	1,130	1,131	1,111	1,125	84,100	1,125
2023-04-20	1,141	1,160	1,132	1,143	85,600	1,143
2023-04-19	1,153	1,163	1,131	1,150	119,800	1,150
2023-04-18	1,134	1,169	1,121	1,158	193,300	1,158
2023-04-17	1,131	1,135	1,086	1,108	146,400	1,108
2023-04-14	1,101	1,144	1,098	1,134	193,700	1,134
2023-04-13	1,108	1,109	1,079	1,097	152,300	1,097
2023-04-12	1,141	1,145	1,106	1,125	187,500	1,125
2023-04-11	1,089	1,141	1,071	1,133	290,900	1,133
2023-04-10	1,060	1,089	1,051	1,068	110,400	1,068
2023-04-07	1,050	1,059	1,027	1,034	66,200	1,034
2023-04-06	1,038	1,050	1,025	1,038	57,500	1,038
2023-04-05	1,072	1,099	1,036	1,047	204,600	1,047
2023-04-04	1,105	1,105	1,063	1,068	143,000	1,068
2023-04-03	1,075	1,110	1,060	1,110	231,700	1,110
2023-03-31	1,071	1,082	1,040	1,060	193,000	1,060
2023-03-30	1,065	1,078	1,045	1,063	237,000	1,063
2023-03-29	984	1,069	983	1,065	507,400	1,065
2023-03-28	976	976	946	960	108,100	960
2023-03-27	983	1,024	973	977	208,100	977
2023-03-24	945	1,009	938	1,007	367,600	1,007
2023-03-23	890	942	890	942	142,200	942
2023-03-22	880	908	880	900	92,300	900
2023-03-20	892	903	864	865	149,000	865
2023-03-17	852	928	851	905	603,800	905
2023-03-16	840	851	826	847	110,500	847
2023-03-15	864	873	851	856	107,500	856
2023-03-14	879	880	851	856	145,000	856
2023-03-13	890	895	870	888	114,600	888
2023-03-10	917	928	912	912	88,300	912
2023-03-09	961	961	929	932	106,400	932
2023-03-08	977	977	956	960	68,600	960
2023-03-07	950	985	947	981	112,800	981
2023-03-06	964	964	939	944	74,900	944
2023-03-03	962	967	947	951	76,700	951
2023-03-02	965	972	936	960	124,200	960
2023-03-01	911	968	902	966	220,700	966
2023-02-28	876	911	875	911	135,700	911
2023-02-27	856	872	854	872	68,200	872
2023-02-24	860	868	853	860	83,200	860
2023-02-22	875	875	856	859	69,500	859
2023-02-21	891	891	876	880	63,600	880
2023-02-20	884	892	876	889	51,400	889
2023-02-17	865	878	854	875	125,300	875
2023-02-16	895	910	865	880	150,500	880
2023-02-15	920	955	885	892	351,700	892
2023-02-14	893	904	884	896	122,100	896
2023-02-13	924	924	888	889	118,900	889
2023-02-10	919	930	915	923	40,400	923
2023-02-09	920	926	913	919	39,400	919
2023-02-08	930	931	909	921	30,400	921
2023-02-07	920	933	915	933	28,800	933
2023-02-06	910	917	907	915	20,300	915
2023-02-03	911	922	904	907	29,600	907
2023-02-02	917	928	911	911	28,700	911
2023-02-01	919	927	914	920	36,600	920
2023-01-31	915	917	905	912	22,700	912
2023-01-30	926	928	904	915	53,700	915
2023-01-27	946	946	919	926	73,300	926
2023-01-26	935	948	930	945	44,700	945
2023-01-25	935	937	922	928	31,500	928
2023-01-24	935	940	920	935	50,500	935
2023-01-23	924	929	915	928	47,400	928
2023-01-20	894	915	889	910	39,100	910
2023-01-19	909	909	886	893	38,700	893
2023-01-18	895	911	888	910	42,800	910
2023-01-17	905	914	893	893	34,600	893
2023-01-16	901	923	900	907	48,900	907
2023-01-13	905	927	890	904	67,200	904
2023-01-12	888	908	877	905	79,800	905
2023-01-11	870	885	868	882	70,000	882
2023-01-10	865	873	859	864	48,000	864
2023-01-06	865	865	847	857	53,600	857
2023-01-05	862	890	862	871	90,900	871
2023-01-04	900	911	866	866	101,100	866

分割・併合履歴： [2019-08-29]1株→2株 [2018-08-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9450 (株)ファイバーゲート の時系列データ [2023年度]

9450 (株)ファイバーゲートの時系列データ [2023年度]