4193 (株)ファブリカホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 2,477 | 2,488 | 2,461 | 2,470 | 15,800 | 2,470 |
| 2024-11-20 | 2,505 | 2,549 | 2,476 | 2,478 | 25,300 | 2,478 |
| 2024-11-19 | 2,535 | 2,593 | 2,506 | 2,531 | 38,900 | 2,531 |
| 2024-11-18 | 2,664 | 2,695 | 2,535 | 2,593 | 57,800 | 2,593 |
| 2024-11-15 | 2,495 | 2,570 | 2,471 | 2,527 | 66,400 | 2,527 |
| 2024-11-14 | 1,915 | 2,000 | 1,915 | 2,000 | 2,500 | 2,000 |
| 2024-11-13 | - | - | - | 1,895 | - | 1,895 |
| 2024-11-12 | 1,895 | 1,895 | 1,895 | 1,895 | 200 | 1,895 |
| 2024-11-11 | - | - | - | 1,856 | - | 1,856 |
| 2024-11-08 | 1,855 | 1,857 | 1,855 | 1,856 | 400 | 1,856 |
| 2024-11-07 | 1,870 | 1,893 | 1,866 | 1,890 | 5,700 | 1,890 |
| 2024-11-06 | 1,790 | 1,800 | 1,790 | 1,800 | 1,400 | 1,800 |
| 2024-11-05 | 1,790 | 1,790 | 1,787 | 1,790 | 10,200 | 1,790 |
| 2024-11-01 | - | - | - | 1,787 | - | 1,787 |
| 2024-10-31 | 1,810 | 1,810 | 1,787 | 1,787 | 400 | 1,787 |
| 2024-10-30 | 1,810 | 1,810 | 1,750 | 1,785 | 600 | 1,785 |
| 2024-10-29 | 1,821 | 1,831 | 1,811 | 1,830 | 1,000 | 1,830 |
| 2024-10-28 | 1,788 | 1,821 | 1,788 | 1,821 | 1,000 | 1,821 |
| 2024-10-25 | 1,846 | 1,846 | 1,815 | 1,828 | 1,700 | 1,828 |
| 2024-10-24 | 1,840 | 1,840 | 1,802 | 1,839 | 1,900 | 1,839 |
| 2024-10-23 | 1,840 | 1,840 | 1,839 | 1,840 | 400 | 1,840 |
| 2024-10-22 | - | - | - | 1,844 | - | 1,844 |
| 2024-10-21 | 1,835 | 1,845 | 1,805 | 1,844 | 1,100 | 1,844 |
| 2024-10-18 | 1,858 | 1,858 | 1,853 | 1,855 | 500 | 1,855 |
| 2024-10-17 | - | - | - | 1,858 | - | 1,858 |
| 2024-10-16 | 1,858 | 1,859 | 1,858 | 1,858 | 1,000 | 1,858 |
| 2024-10-15 | 1,848 | 1,849 | 1,845 | 1,848 | 1,400 | 1,848 |
| 2024-10-11 | 1,852 | 1,852 | 1,849 | 1,849 | 600 | 1,849 |
| 2024-10-10 | 1,863 | 1,863 | 1,852 | 1,852 | 300 | 1,852 |
| 2024-10-09 | 1,832 | 1,870 | 1,832 | 1,865 | 700 | 1,865 |
| 2024-10-08 | 1,845 | 1,845 | 1,818 | 1,827 | 400 | 1,827 |
| 2024-10-07 | 1,871 | 1,872 | 1,871 | 1,872 | 1,200 | 1,872 |
| 2024-10-04 | 1,866 | 1,866 | 1,866 | 1,866 | 200 | 1,866 |
| 2024-10-03 | 1,889 | 1,900 | 1,866 | 1,866 | 1,800 | 1,866 |
| 2024-10-02 | 1,880 | 1,899 | 1,848 | 1,852 | 11,600 | 1,852 |
| 2024-10-01 | 1,900 | 1,900 | 1,876 | 1,880 | 600 | 1,880 |
| 2024-09-30 | 1,877 | 1,877 | 1,875 | 1,875 | 300 | 1,875 |
| 2024-09-27 | 1,910 | 1,911 | 1,909 | 1,910 | 500 | 1,910 |
| 2024-09-26 | 1,901 | 1,941 | 1,901 | 1,910 | 900 | 1,910 |
| 2024-09-25 | 2,013 | 2,013 | 1,901 | 1,933 | 1,700 | 1,933 |
| 2024-09-24 | 2,028 | 2,028 | 1,986 | 2,013 | 2,900 | 2,013 |
| 2024-09-20 | 2,051 | 2,060 | 1,990 | 2,020 | 3,800 | 2,020 |
| 2024-09-19 | 2,050 | 2,050 | 2,030 | 2,030 | 8,100 | 2,030 |
| 2024-09-18 | 2,055 | 2,070 | 2,000 | 2,001 | 14,200 | 2,001 |
| 2024-09-17 | 1,976 | 2,020 | 1,972 | 2,020 | 13,900 | 2,020 |
| 2024-09-13 | 1,800 | 1,830 | 1,800 | 1,830 | 700 | 1,830 |
| 2024-09-12 | 1,795 | 1,831 | 1,795 | 1,831 | 500 | 1,831 |
| 2024-09-11 | 1,825 | 1,840 | 1,793 | 1,793 | 2,000 | 1,793 |
| 2024-09-10 | 1,820 | 1,844 | 1,818 | 1,825 | 1,900 | 1,825 |
| 2024-09-09 | 1,820 | 1,836 | 1,810 | 1,810 | 2,800 | 1,810 |
| 2024-09-06 | 1,840 | 1,841 | 1,825 | 1,825 | 4,700 | 1,825 |
| 2024-09-05 | 1,792 | 1,850 | 1,785 | 1,840 | 5,600 | 1,840 |
| 2024-09-04 | - | - | - | 1,792 | - | 1,792 |
| 2024-09-03 | 1,792 | 1,792 | 1,792 | 1,792 | 300 | 1,792 |
| 2024-09-02 | 1,790 | 1,792 | 1,790 | 1,792 | 1,200 | 1,792 |
| 2024-08-30 | 1,820 | 1,820 | 1,785 | 1,790 | 1,800 | 1,790 |
| 2024-08-29 | 1,792 | 1,810 | 1,792 | 1,800 | 700 | 1,800 |
| 2024-08-28 | 1,890 | 1,890 | 1,771 | 1,771 | 1,400 | 1,771 |
| 2024-08-27 | 1,863 | 1,863 | 1,830 | 1,861 | 500 | 1,861 |
| 2024-08-26 | 1,845 | 1,863 | 1,842 | 1,863 | 1,300 | 1,863 |
| 2024-08-23 | 1,835 | 1,857 | 1,830 | 1,845 | 3,800 | 1,845 |
| 2024-08-22 | 1,807 | 1,844 | 1,807 | 1,844 | 1,000 | 1,844 |
| 2024-08-21 | 1,822 | 1,831 | 1,805 | 1,805 | 2,100 | 1,805 |
| 2024-08-20 | 1,820 | 1,821 | 1,820 | 1,821 | 700 | 1,821 |
| 2024-08-19 | 1,796 | 1,797 | 1,780 | 1,785 | 3,700 | 1,785 |
| 2024-08-16 | 1,780 | 1,796 | 1,780 | 1,796 | 400 | 1,796 |
| 2024-08-15 | 1,765 | 1,780 | 1,765 | 1,780 | 400 | 1,780 |
| 2024-08-14 | 1,697 | 1,742 | 1,697 | 1,742 | 700 | 1,742 |
| 2024-08-13 | 1,788 | 1,788 | 1,728 | 1,737 | 700 | 1,737 |
| 2024-08-09 | 1,719 | 1,885 | 1,680 | 1,790 | 11,200 | 1,790 |
| 2024-08-08 | 1,603 | 1,681 | 1,603 | 1,645 | 1,200 | 1,645 |
| 2024-08-07 | 1,540 | 1,610 | 1,540 | 1,610 | 700 | 1,610 |
| 2024-08-06 | 1,700 | 1,700 | 1,554 | 1,620 | 105,900 | 1,620 |
| 2024-08-05 | 1,695 | 1,700 | 1,580 | 1,700 | 73,900 | 1,700 |
| 2024-08-02 | 1,839 | 1,839 | 1,720 | 1,775 | 1,700 | 1,775 |
| 2024-08-01 | 1,907 | 1,907 | 1,840 | 1,845 | 3,200 | 1,845 |
| 2024-07-31 | 1,935 | 1,935 | 1,907 | 1,907 | 400 | 1,907 |
| 2024-07-30 | 1,892 | 1,915 | 1,881 | 1,915 | 1,400 | 1,915 |
| 2024-07-29 | 1,999 | 1,999 | 1,935 | 1,936 | 1,800 | 1,936 |
| 2024-07-26 | 2,000 | 2,000 | 2,000 | 2,000 | 200 | 2,000 |
| 2024-07-25 | 2,050 | 2,050 | 2,000 | 2,003 | 8,300 | 2,003 |
| 2024-07-24 | 2,023 | 2,023 | 2,001 | 2,015 | 1,200 | 2,015 |
| 2024-07-23 | 2,015 | 2,059 | 2,000 | 2,029 | 7,700 | 2,029 |
| 2024-07-22 | 2,040 | 2,050 | 2,003 | 2,007 | 2,500 | 2,007 |
| 2024-07-19 | 1,975 | 2,035 | 1,975 | 2,035 | 9,600 | 2,035 |
| 2024-07-18 | 1,977 | 1,977 | 1,963 | 1,970 | 1,000 | 1,970 |
| 2024-07-17 | 1,920 | 1,977 | 1,919 | 1,977 | 6,900 | 1,977 |
| 2024-07-16 | 1,920 | 1,920 | 1,911 | 1,920 | 1,900 | 1,920 |
| 2024-07-12 | 1,870 | 1,916 | 1,870 | 1,905 | 1,300 | 1,905 |
| 2024-07-11 | 1,889 | 1,899 | 1,861 | 1,870 | 1,500 | 1,870 |
| 2024-07-10 | 1,955 | 1,955 | 1,895 | 1,929 | 1,300 | 1,929 |
| 2024-07-09 | 1,920 | 1,935 | 1,850 | 1,935 | 4,700 | 1,935 |
| 2024-07-08 | 1,922 | 1,952 | 1,922 | 1,925 | 2,600 | 1,925 |
| 2024-07-05 | 1,948 | 1,988 | 1,945 | 1,960 | 1,500 | 1,960 |
| 2024-07-04 | 1,979 | 1,983 | 1,966 | 1,970 | 1,100 | 1,970 |
| 2024-07-03 | 1,970 | 1,973 | 1,936 | 1,960 | 2,300 | 1,960 |
| 2024-07-02 | 1,950 | 1,964 | 1,950 | 1,964 | 1,700 | 1,964 |
| 2024-07-01 | 1,950 | 1,969 | 1,931 | 1,950 | 900 | 1,950 |
| 2024-06-28 | 1,950 | 1,950 | 1,919 | 1,930 | 900 | 1,930 |
| 2024-06-27 | 1,941 | 1,950 | 1,940 | 1,950 | 300 | 1,950 |
| 2024-06-26 | 1,947 | 1,979 | 1,926 | 1,941 | 2,500 | 1,941 |
| 2024-06-25 | 1,988 | 1,988 | 1,948 | 1,957 | 1,500 | 1,957 |
| 2024-06-24 | 1,975 | 1,986 | 1,954 | 1,986 | 2,600 | 1,986 |
| 2024-06-21 | 1,980 | 1,982 | 1,964 | 1,964 | 4,200 | 1,964 |
| 2024-06-20 | 1,942 | 1,980 | 1,942 | 1,978 | 7,900 | 1,978 |
| 2024-06-19 | 1,890 | 1,949 | 1,890 | 1,948 | 4,100 | 1,948 |
| 2024-06-18 | 1,890 | 1,927 | 1,890 | 1,890 | 5,600 | 1,890 |
| 2024-06-17 | 1,876 | 1,980 | 1,841 | 1,929 | 21,000 | 1,929 |
| 2024-06-14 | 1,760 | 1,816 | 1,750 | 1,801 | 14,600 | 1,801 |
| 2024-06-13 | 1,736 | 1,745 | 1,730 | 1,730 | 1,400 | 1,730 |
| 2024-06-12 | 1,711 | 1,741 | 1,711 | 1,737 | 1,600 | 1,737 |
| 2024-06-11 | 1,732 | 1,745 | 1,710 | 1,732 | 4,300 | 1,732 |
| 2024-06-10 | 1,687 | 1,738 | 1,686 | 1,732 | 1,900 | 1,732 |
| 2024-06-07 | 1,760 | 1,790 | 1,667 | 1,667 | 6,700 | 1,667 |
| 2024-06-06 | 1,729 | 1,760 | 1,720 | 1,760 | 6,300 | 1,760 |
| 2024-06-05 | 1,690 | 1,730 | 1,690 | 1,730 | 3,900 | 1,730 |
| 2024-06-04 | 1,686 | 1,704 | 1,686 | 1,700 | 3,300 | 1,700 |
| 2024-06-03 | 1,680 | 1,695 | 1,680 | 1,686 | 700 | 1,686 |
| 2024-05-31 | 1,675 | 1,694 | 1,665 | 1,686 | 4,600 | 1,686 |
| 2024-05-30 | 1,675 | 1,699 | 1,671 | 1,675 | 3,800 | 1,675 |
| 2024-05-29 | 1,690 | 1,702 | 1,675 | 1,675 | 4,600 | 1,675 |
| 2024-05-28 | 1,710 | 1,730 | 1,695 | 1,695 | 4,400 | 1,695 |
| 2024-05-27 | 1,733 | 1,733 | 1,700 | 1,710 | 4,300 | 1,710 |
| 2024-05-24 | 1,734 | 1,737 | 1,720 | 1,733 | 3,600 | 1,733 |
| 2024-05-23 | 1,726 | 1,741 | 1,726 | 1,734 | 3,200 | 1,734 |
| 2024-05-22 | 1,708 | 1,739 | 1,705 | 1,721 | 1,200 | 1,721 |
| 2024-05-21 | 1,709 | 1,717 | 1,708 | 1,708 | 3,800 | 1,708 |
| 2024-05-20 | 1,730 | 1,731 | 1,710 | 1,713 | 5,900 | 1,713 |
| 2024-05-17 | 1,660 | 1,744 | 1,660 | 1,744 | 9,200 | 1,744 |
| 2024-05-16 | 1,678 | 1,678 | 1,663 | 1,664 | 5,600 | 1,664 |
| 2024-05-15 | 1,685 | 1,708 | 1,682 | 1,682 | 3,800 | 1,682 |
| 2024-05-14 | 1,704 | 1,741 | 1,704 | 1,718 | 1,000 | 1,718 |
| 2024-05-13 | 1,750 | 1,750 | 1,739 | 1,740 | 900 | 1,740 |
| 2024-05-10 | 1,757 | 1,757 | 1,725 | 1,751 | 1,100 | 1,751 |
| 2024-05-09 | 1,735 | 1,747 | 1,733 | 1,747 | 700 | 1,747 |
| 2024-05-08 | 1,740 | 1,750 | 1,695 | 1,695 | 3,700 | 1,695 |
| 2024-05-07 | 1,720 | 1,751 | 1,712 | 1,744 | 3,600 | 1,744 |
| 2024-05-02 | 1,720 | 1,720 | 1,693 | 1,711 | 1,400 | 1,711 |
| 2024-05-01 | 1,689 | 1,723 | 1,689 | 1,723 | 4,100 | 1,723 |
| 2024-04-30 | 1,680 | 1,690 | 1,680 | 1,689 | 600 | 1,689 |
| 2024-04-26 | 1,694 | 1,694 | 1,672 | 1,675 | 34,100 | 1,675 |
| 2024-04-25 | 1,694 | 1,694 | 1,694 | 1,694 | 500 | 1,694 |
| 2024-04-24 | 1,672 | 1,695 | 1,672 | 1,695 | 3,900 | 1,695 |
| 2024-04-23 | 1,686 | 1,697 | 1,680 | 1,680 | 34,800 | 1,680 |
| 2024-04-22 | 1,683 | 1,710 | 1,683 | 1,691 | 900 | 1,691 |
| 2024-04-19 | 1,698 | 1,705 | 1,683 | 1,683 | 1,400 | 1,683 |
| 2024-04-18 | 1,707 | 1,725 | 1,700 | 1,707 | 1,700 | 1,707 |
| 2024-04-17 | 1,707 | 1,740 | 1,707 | 1,720 | 50,300 | 1,720 |
| 2024-04-16 | 1,761 | 1,761 | 1,705 | 1,720 | 9,100 | 1,720 |
| 2024-04-15 | 1,771 | 1,787 | 1,752 | 1,787 | 59,100 | 1,787 |
| 2024-04-12 | 1,790 | 1,790 | 1,790 | 1,790 | 300 | 1,790 |
| 2024-04-11 | 1,781 | 1,790 | 1,781 | 1,790 | 800 | 1,790 |
| 2024-04-10 | 1,797 | 1,802 | 1,782 | 1,782 | 600 | 1,782 |
| 2024-04-09 | 1,800 | 1,800 | 1,796 | 1,798 | 8,500 | 1,798 |
| 2024-04-08 | 1,813 | 1,813 | 1,799 | 1,800 | 1,700 | 1,800 |
| 2024-04-05 | 1,789 | 1,813 | 1,789 | 1,813 | 300 | 1,813 |
| 2024-04-04 | 1,804 | 1,804 | 1,800 | 1,800 | 600 | 1,800 |
| 2024-04-03 | 1,802 | 1,822 | 1,802 | 1,822 | 1,200 | 1,822 |
| 2024-04-02 | 1,807 | 1,827 | 1,801 | 1,827 | 2,500 | 1,827 |
| 2024-04-01 | 1,806 | 1,817 | 1,806 | 1,806 | 700 | 1,806 |
| 2024-03-29 | 1,814 | 1,822 | 1,806 | 1,806 | 900 | 1,806 |
| 2024-03-28 | 1,813 | 1,850 | 1,803 | 1,814 | 2,800 | 1,814 |
| 2024-03-27 | 1,844 | 1,889 | 1,804 | 1,889 | 6,800 | 1,889 |
| 2024-03-26 | 1,828 | 1,828 | 1,815 | 1,815 | 800 | 1,815 |
| 2024-03-25 | 1,819 | 1,850 | 1,800 | 1,828 | 6,800 | 1,828 |
| 2024-03-22 | 1,811 | 1,815 | 1,795 | 1,802 | 4,600 | 1,802 |
| 2024-03-21 | 1,876 | 1,877 | 1,795 | 1,806 | 18,500 | 1,806 |
| 2024-03-19 | 1,855 | 1,886 | 1,855 | 1,876 | 4,500 | 1,876 |
| 2024-03-18 | 1,886 | 1,887 | 1,858 | 1,884 | 2,200 | 1,884 |
| 2024-03-15 | 1,900 | 1,918 | 1,865 | 1,887 | 7,400 | 1,887 |
| 2024-03-14 | 1,830 | 1,921 | 1,830 | 1,902 | 41,700 | 1,902 |
| 2024-03-13 | 1,767 | 1,767 | 1,740 | 1,740 | 4,000 | 1,740 |
| 2024-03-12 | 1,754 | 1,762 | 1,754 | 1,759 | 2,700 | 1,759 |
| 2024-03-11 | 1,751 | 1,765 | 1,751 | 1,756 | 1,800 | 1,756 |
| 2024-03-08 | 1,759 | 1,772 | 1,750 | 1,764 | 4,900 | 1,764 |
| 2024-03-07 | 1,789 | 1,789 | 1,750 | 1,762 | 9,600 | 1,762 |
| 2024-03-06 | 1,775 | 1,790 | 1,775 | 1,780 | 2,500 | 1,780 |
| 2024-03-05 | 1,769 | 1,785 | 1,724 | 1,785 | 8,800 | 1,785 |
| 2024-03-04 | 1,800 | 1,838 | 1,730 | 1,757 | 13,900 | 1,757 |
| 2024-03-01 | 1,818 | 1,836 | 1,805 | 1,816 | 5,000 | 1,816 |
| 2024-02-29 | 1,826 | 1,826 | 1,804 | 1,818 | 8,000 | 1,818 |
| 2024-02-28 | 1,821 | 1,853 | 1,819 | 1,839 | 10,100 | 1,839 |
| 2024-02-27 | 1,807 | 1,835 | 1,789 | 1,829 | 7,800 | 1,829 |
| 2024-02-26 | 1,848 | 1,848 | 1,808 | 1,819 | 13,400 | 1,819 |
| 2024-02-22 | 1,804 | 1,850 | 1,770 | 1,825 | 18,100 | 1,825 |
| 2024-02-21 | 1,800 | 1,808 | 1,752 | 1,790 | 8,100 | 1,790 |
| 2024-02-20 | 1,770 | 1,834 | 1,769 | 1,798 | 23,900 | 1,798 |
| 2024-02-19 | 1,757 | 1,777 | 1,750 | 1,769 | 7,000 | 1,769 |
| 2024-02-16 | 1,731 | 1,799 | 1,731 | 1,765 | 16,000 | 1,765 |
| 2024-02-15 | 1,843 | 1,843 | 1,749 | 1,785 | 87,400 | 1,785 |
| 2024-02-14 | 1,883 | 1,923 | 1,760 | 1,843 | 105,600 | 1,843 |
| 2024-02-13 | 1,979 | 1,979 | 1,931 | 1,963 | 5,200 | 1,963 |
| 2024-02-09 | 1,952 | 1,964 | 1,940 | 1,955 | 2,300 | 1,955 |
| 2024-02-08 | 1,971 | 1,972 | 1,941 | 1,952 | 5,700 | 1,952 |
| 2024-02-07 | 1,973 | 1,977 | 1,951 | 1,971 | 1,500 | 1,971 |
| 2024-02-06 | 1,993 | 1,993 | 1,946 | 1,971 | 4,600 | 1,971 |
| 2024-02-05 | 1,960 | 1,983 | 1,949 | 1,975 | 4,200 | 1,975 |
| 2024-02-02 | 1,951 | 1,964 | 1,950 | 1,959 | 2,300 | 1,959 |
| 2024-02-01 | 1,983 | 1,983 | 1,934 | 1,975 | 5,500 | 1,975 |
| 2024-01-31 | 1,957 | 1,983 | 1,939 | 1,983 | 3,400 | 1,983 |
| 2024-01-30 | 1,992 | 1,997 | 1,957 | 1,957 | 1,900 | 1,957 |
| 2024-01-29 | 1,996 | 2,010 | 1,980 | 1,984 | 3,200 | 1,984 |
| 2024-01-26 | 2,018 | 2,018 | 1,951 | 1,979 | 4,300 | 1,979 |
| 2024-01-25 | 1,983 | 2,014 | 1,942 | 1,990 | 7,100 | 1,990 |
| 2024-01-24 | 1,957 | 1,984 | 1,923 | 1,943 | 10,900 | 1,943 |
| 2024-01-23 | 1,941 | 1,975 | 1,911 | 1,931 | 12,300 | 1,931 |
| 2024-01-22 | 1,893 | 1,936 | 1,878 | 1,935 | 9,000 | 1,935 |
| 2024-01-19 | 1,841 | 1,884 | 1,841 | 1,864 | 6,400 | 1,864 |
| 2024-01-18 | 1,826 | 1,857 | 1,826 | 1,837 | 4,500 | 1,837 |
| 2024-01-17 | 1,848 | 1,858 | 1,825 | 1,832 | 6,500 | 1,832 |
| 2024-01-16 | 1,863 | 1,899 | 1,836 | 1,858 | 8,800 | 1,858 |
| 2024-01-15 | 1,881 | 1,912 | 1,863 | 1,873 | 4,800 | 1,873 |
| 2024-01-12 | 1,895 | 1,900 | 1,857 | 1,885 | 8,200 | 1,885 |
| 2024-01-11 | 1,910 | 1,910 | 1,872 | 1,881 | 10,600 | 1,881 |
| 2024-01-10 | 1,938 | 1,942 | 1,900 | 1,918 | 4,000 | 1,918 |
| 2024-01-09 | 1,825 | 1,947 | 1,825 | 1,924 | 16,500 | 1,924 |
| 2024-01-05 | 1,825 | 1,830 | 1,820 | 1,825 | 4,600 | 1,825 |
| 2024-01-04 | 1,836 | 1,839 | 1,816 | 1,825 | 1,600 | 1,825 |
分割・併合履歴 ： [2021-06-29]1株→2株
