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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
