4193 (株)ファブリカホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,300 | 2,347 | 2,202 | 2,202 | 13,200 | 2,202 |
| 2025-04-03 | 2,355 | 2,401 | 2,320 | 2,362 | 7,700 | 2,362 |
| 2025-04-02 | 2,436 | 2,451 | 2,405 | 2,405 | 3,700 | 2,405 |
| 2025-04-01 | 2,504 | 2,504 | 2,432 | 2,435 | 12,200 | 2,435 |
| 2025-03-31 | 2,585 | 2,587 | 2,515 | 2,525 | 7,600 | 2,525 |
| 2025-03-28 | 2,557 | 2,650 | 2,557 | 2,609 | 11,500 | 2,609 |
| 2025-03-27 | 2,752 | 2,799 | 2,742 | 2,791 | 19,000 | 2,791 |
| 2025-03-26 | 2,748 | 2,757 | 2,741 | 2,741 | 17,600 | 2,741 |
| 2025-03-25 | 2,751 | 2,751 | 2,725 | 2,747 | 20,100 | 2,747 |
| 2025-03-24 | 2,798 | 2,800 | 2,785 | 2,797 | 7,400 | 2,797 |
| 2025-03-21 | 2,788 | 2,795 | 2,770 | 2,794 | 5,700 | 2,794 |
| 2025-03-19 | 2,800 | 2,800 | 2,750 | 2,787 | 10,400 | 2,787 |
| 2025-03-18 | 2,880 | 2,880 | 2,801 | 2,806 | 21,600 | 2,806 |
| 2025-03-17 | 2,877 | 2,896 | 2,877 | 2,896 | 6,100 | 2,896 |
| 2025-03-14 | 2,843 | 2,875 | 2,843 | 2,875 | 1,800 | 2,875 |
| 2025-03-13 | 2,877 | 2,877 | 2,840 | 2,857 | 9,000 | 2,857 |
| 2025-03-12 | 2,882 | 2,900 | 2,877 | 2,877 | 5,300 | 2,877 |
| 2025-03-11 | 2,892 | 2,892 | 2,881 | 2,889 | 3,800 | 2,889 |
| 2025-03-10 | 2,879 | 2,892 | 2,877 | 2,892 | 2,800 | 2,892 |
| 2025-03-07 | 2,897 | 2,897 | 2,875 | 2,877 | 3,600 | 2,877 |
| 2025-03-06 | 2,873 | 2,900 | 2,873 | 2,897 | 2,700 | 2,897 |
| 2025-03-05 | 2,888 | 2,898 | 2,870 | 2,893 | 2,500 | 2,893 |
| 2025-03-04 | 2,896 | 2,900 | 2,875 | 2,880 | 4,200 | 2,880 |
| 2025-03-03 | 2,863 | 2,895 | 2,863 | 2,895 | 1,400 | 2,895 |
| 2025-02-28 | 2,884 | 2,911 | 2,851 | 2,862 | 7,000 | 2,862 |
| 2025-02-27 | 2,865 | 2,878 | 2,830 | 2,878 | 4,200 | 2,878 |
| 2025-02-26 | 2,868 | 2,868 | 2,820 | 2,830 | 3,700 | 2,830 |
| 2025-02-25 | 2,846 | 2,855 | 2,812 | 2,855 | 4,600 | 2,855 |
| 2025-02-21 | 2,873 | 2,880 | 2,846 | 2,846 | 5,900 | 2,846 |
| 2025-02-20 | 2,925 | 2,962 | 2,880 | 2,922 | 4,900 | 2,922 |
| 2025-02-19 | 2,993 | 2,994 | 2,915 | 2,953 | 7,700 | 2,953 |
| 2025-02-18 | 2,950 | 2,969 | 2,916 | 2,962 | 8,300 | 2,962 |
| 2025-02-17 | 2,915 | 2,940 | 2,892 | 2,913 | 8,700 | 2,913 |
| 2025-02-14 | 2,880 | 2,940 | 2,846 | 2,940 | 14,600 | 2,940 |
| 2025-02-13 | 2,837 | 2,890 | 2,811 | 2,830 | 12,800 | 2,830 |
| 2025-02-12 | 2,821 | 2,865 | 2,815 | 2,834 | 3,200 | 2,834 |
| 2025-02-10 | 2,788 | 2,840 | 2,786 | 2,815 | 4,800 | 2,815 |
| 2025-02-07 | 2,760 | 2,780 | 2,759 | 2,777 | 1,600 | 2,777 |
| 2025-02-06 | 2,778 | 2,778 | 2,758 | 2,758 | 1,900 | 2,758 |
| 2025-02-05 | 2,768 | 2,768 | 2,760 | 2,761 | 1,500 | 2,761 |
| 2025-02-04 | 2,774 | 2,795 | 2,754 | 2,766 | 3,600 | 2,766 |
| 2025-02-03 | 2,777 | 2,780 | 2,732 | 2,761 | 7,000 | 2,761 |
| 2025-01-31 | 2,783 | 2,795 | 2,765 | 2,775 | 5,300 | 2,775 |
| 2025-01-30 | 2,741 | 2,770 | 2,739 | 2,760 | 7,700 | 2,760 |
| 2025-01-29 | 2,739 | 2,739 | 2,719 | 2,738 | 1,800 | 2,738 |
| 2025-01-28 | 2,708 | 2,723 | 2,701 | 2,723 | 3,100 | 2,723 |
| 2025-01-27 | 2,740 | 2,740 | 2,707 | 2,707 | 2,200 | 2,707 |
| 2025-01-24 | 2,655 | 2,706 | 2,655 | 2,706 | 3,700 | 2,706 |
| 2025-01-23 | 2,665 | 2,665 | 2,637 | 2,655 | 3,400 | 2,655 |
| 2025-01-22 | 2,675 | 2,685 | 2,655 | 2,655 | 3,100 | 2,655 |
| 2025-01-21 | 2,648 | 2,678 | 2,636 | 2,647 | 1,900 | 2,647 |
| 2025-01-20 | 2,631 | 2,648 | 2,627 | 2,627 | 2,600 | 2,627 |
| 2025-01-17 | 2,630 | 2,668 | 2,610 | 2,627 | 3,400 | 2,627 |
| 2025-01-16 | 2,653 | 2,653 | 2,613 | 2,630 | 2,800 | 2,630 |
| 2025-01-15 | 2,750 | 2,750 | 2,611 | 2,653 | 8,200 | 2,653 |
| 2025-01-14 | 2,768 | 2,770 | 2,730 | 2,731 | 5,500 | 2,731 |
| 2025-01-10 | 2,724 | 2,759 | 2,724 | 2,748 | 4,200 | 2,748 |
| 2025-01-09 | 2,769 | 2,770 | 2,720 | 2,726 | 4,800 | 2,726 |
| 2025-01-08 | 2,720 | 2,760 | 2,720 | 2,736 | 5,100 | 2,736 |
| 2025-01-07 | 2,683 | 2,715 | 2,673 | 2,710 | 6,500 | 2,710 |
| 2025-01-06 | 2,672 | 2,673 | 2,655 | 2,670 | 5,700 | 2,670 |
分割・併合履歴 ： [2021-06-29]1株→2株