1. HOME >
  2. 株価時系列 >
  3. 4193 >
  4. 2021年

4193 (株)ファブリカホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,5132,5642,4792,56416,3002,564
2021-12-292,4542,5652,4232,50429,4002,504
2021-12-282,5302,5302,3712,45486,8002,454
2021-12-272,4902,4902,4082,43024,7002,430
2021-12-242,5192,5502,4902,49013,5002,490
2021-12-232,6012,6012,4692,46936,5002,469
2021-12-222,4002,5542,4002,54851,6002,548
2021-12-212,4002,4082,3232,39024,4002,390
2021-12-202,4292,4702,2902,35056,8002,350
2021-12-172,4472,5192,4302,44342,9002,443
2021-12-162,5002,5002,4262,42819,0002,428
2021-12-152,3852,4652,3662,43233,5002,432
2021-12-142,4662,4662,3552,39229,5002,392
2021-12-132,5832,5892,4552,48134,9002,481
2021-12-102,6322,6372,5252,53333,0002,533
2021-12-092,6152,6742,5872,65024,9002,650
2021-12-082,6402,6702,5882,61535,6002,615
2021-12-072,5402,6132,5192,59629,5002,596
2021-12-062,6222,6222,4602,50856,4002,508
2021-12-032,5712,6302,5322,62223,2002,622
2021-12-022,6002,6952,5002,52159,9002,521
2021-12-012,6102,7212,5202,67639,5002,676
2021-11-302,8022,8502,6052,60873,3002,608
2021-11-292,7722,8652,7522,77727,8002,777
2021-11-262,9002,9112,8052,85425,8002,854
2021-11-253,0603,0602,9202,92938,0002,929
2021-11-243,1203,1402,9392,97939,4002,979
2021-11-223,0703,1603,0503,11021,2003,110
2021-11-193,0853,1653,0603,10521,3003,105
2021-11-183,2153,2153,0553,09553,9003,095
2021-11-173,3303,3703,2353,28528,9003,285
2021-11-163,3503,3703,2103,34556,4003,345
2021-11-153,3103,4853,2003,355118,7003,355
2021-11-122,8863,2502,8713,250174,0003,250
2021-11-112,6822,7682,6672,74668,7002,746
2021-11-102,6802,7222,6662,69017,8002,690
2021-11-092,8002,8182,6902,69137,1002,691
2021-11-082,9202,9202,8042,81228,0002,812
2021-11-052,9272,9652,8962,92118,0002,921
2021-11-042,9232,9392,8762,92816,7002,928
2021-11-022,9282,9302,8752,91117,2002,911
2021-11-012,8522,9352,8452,93518,2002,935
2021-10-292,9482,9482,8472,85132,2002,851
2021-10-282,8432,9462,8392,93729,1002,937
2021-10-272,9372,9372,8312,84240,9002,842
2021-10-262,9322,9322,8742,92314,3002,923
2021-10-252,7972,9242,7642,92137,1002,921
2021-10-222,9732,9732,8002,81456,2002,814
2021-10-212,8972,9942,8712,94866,3002,948
2021-10-202,7582,9022,7282,84774,5002,847
2021-10-192,6902,7362,6562,70836,9002,708
2021-10-182,7302,7502,6652,68932,7002,689
2021-10-152,6702,7482,6612,73018,2002,730
2021-10-142,6502,6842,6252,66522,6002,665
2021-10-132,6912,6962,6242,63222,5002,632
2021-10-122,6752,6942,6382,69118,5002,691
2021-10-112,6502,7302,6362,69135,8002,691
2021-10-082,6442,6822,6202,63526,1002,635
2021-10-072,5622,6442,5472,60352,3002,603
2021-10-062,7212,7372,5172,547163,2002,547
2021-10-052,6752,7692,6672,74882,6002,748
2021-10-042,8302,8302,6502,69380,2002,693
2021-10-012,7802,8402,7412,79453,4002,794
2021-09-302,8512,8532,7662,79631,9002,796
2021-09-292,7852,8752,7852,82945,0002,829
2021-09-282,9442,9442,8232,83544,8002,835
2021-09-272,9042,9672,8622,91844,5002,918
2021-09-242,9162,9492,8822,90352,8002,903
2021-09-222,9572,9622,7952,81696,3002,816
2021-09-212,8552,9762,8442,92978,1002,929
2021-09-173,0603,1003,0153,02560,4003,025
2021-09-163,1903,2002,9843,01081,9003,010
2021-09-153,2303,2803,1403,20052,2003,200
2021-09-143,3503,3903,1703,275101,2003,275
2021-09-133,1353,3203,1153,29593,6003,295
2021-09-103,1103,1503,0803,10541,4003,105
2021-09-093,1253,2303,0753,09551,6003,095
2021-09-083,0603,1903,0603,13564,2003,135
2021-09-073,0853,1453,0003,06042,4003,060
2021-09-063,0853,1052,9933,05074,6003,050
2021-09-033,2203,2653,0453,06595,4003,065
2021-09-023,2853,3153,1603,220106,0003,220
2021-09-013,2353,3553,1903,325160,1003,325
2021-08-313,1003,2453,1003,195106,4003,195
2021-08-302,9993,2102,9853,155141,6003,155
2021-08-272,9212,9692,8802,96879,1002,968
2021-08-262,9403,0102,9142,96459,5002,964
2021-08-252,9052,9442,8682,88067,1002,880
2021-08-242,8702,9802,8572,892134,6002,892
2021-08-232,8002,8852,7612,783115,6002,783
2021-08-202,9813,0302,7202,750251,7002,750
2021-08-192,9323,1152,8812,881235,5002,881
2021-08-182,8603,0202,7902,982216,2002,982
2021-08-173,0703,0802,7762,867383,2002,867
2021-08-163,1453,2502,8923,005869,7003,005
2021-08-133,4953,4953,4953,4955,3003,495
2021-08-124,3854,4154,1704,195176,5004,195
2021-08-114,4154,4254,2254,330116,1004,330
2021-08-104,3754,4554,2904,39576,9004,395
2021-08-064,2554,3754,1504,32084,2004,320
2021-08-054,1704,2604,0904,200108,4004,200
2021-08-044,3004,3504,1254,185104,8004,185
2021-08-034,2054,3904,1604,32082,2004,320
2021-08-024,3854,4404,1354,225116,4004,225
2021-07-304,4404,4704,1954,385151,2004,385
2021-07-294,4154,5104,2704,510116,3004,510
2021-07-284,6404,6804,3404,380187,5004,380
2021-07-274,5854,7104,4504,710124,2004,710
2021-07-264,7454,8704,5104,525139,9004,525
2021-07-214,7504,7704,4804,655212,5004,655
2021-07-204,9655,0804,5054,555319,8004,555
2021-07-195,0805,2404,7904,965297,4004,965
2021-07-164,7655,2104,7305,080309,2005,080
2021-07-154,8955,1804,7104,730353,4004,730
2021-07-144,9105,0804,7104,755220,9004,755
2021-07-134,7055,1004,6554,950356,8004,950
2021-07-124,7854,8904,6404,640149,6004,640
2021-07-094,6304,8954,5504,785344,9004,785
2021-07-084,4004,8254,2904,710406,6004,710
2021-07-074,5904,6204,3754,400410,3004,400
2021-07-063,9004,5303,8804,485536,2004,485
2021-07-053,9103,9403,7103,830102,1003,830
2021-07-023,9854,0653,8503,940112,0003,940
2021-07-014,1354,1653,8653,890140,6003,890
2021-06-304,4004,5504,1304,145137,2004,145
2021-06-294,3554,4304,0954,315111,7004,315
2021-06-288,8308,9608,5508,68047,7004,340
2021-06-258,9009,0408,5408,80054,4004,400
2021-06-249,3009,4208,7008,810115,0004,405
2021-06-239,1009,4008,7609,340134,3004,670
2021-06-228,4709,1708,3608,990193,5004,495
2021-06-218,0108,4007,9708,35063,9004,175
2021-06-188,2208,4008,1008,26077,4004,130
2021-06-178,2308,4807,9408,070103,0004,035
2021-06-167,9008,4007,6808,380129,9004,190
2021-06-158,6008,6007,9208,010139,7004,005
2021-06-148,6008,6708,2808,590138,0004,295
2021-06-118,0508,4908,0508,480145,8004,240
2021-06-107,6808,1307,5407,95092,6003,975
2021-06-097,8807,9807,6507,67055,5003,835
2021-06-087,7908,0907,6807,910130,2003,955
2021-06-077,2007,6707,2007,65076,4003,825
2021-06-047,3807,4707,0807,08095,0003,540
2021-06-037,3407,6807,2607,27092,4003,635
2021-06-027,6507,7007,3407,430137,3003,715
2021-06-017,8608,1707,6807,800206,2003,900
2021-05-318,0508,1807,5207,630169,7003,815
2021-05-288,3608,4108,0208,040231,8004,020
2021-05-277,9608,5907,7608,320741,0004,160
2021-05-267,7008,1707,4308,060600,2004,030
2021-05-257,5707,8307,1107,420741,1003,710
2021-05-246,8507,5306,7907,440635,3003,720
2021-05-216,7706,8506,5706,69097,4003,345
2021-05-206,3106,7806,2506,770117,2003,385
2021-05-196,1206,5805,9106,400275,7003,200
2021-05-186,8406,9106,1006,150599,7003,075
2021-05-176,3406,3406,3406,3406,3003,170
2021-05-145,4205,4905,3105,34060,2002,670
2021-05-135,3205,5004,8905,290128,9002,645
2021-05-126,1306,1905,1405,600237,6002,800
2021-05-116,2206,2806,0706,13049,4003,065
2021-05-106,4706,4806,3106,32036,3003,160
2021-05-076,4306,5806,4306,47028,3003,235
2021-05-066,6206,6306,4206,48027,3003,240
2021-04-306,6806,7706,4806,62054,0003,310
2021-04-286,6606,7306,3606,69078,6003,345
2021-04-276,5506,7006,4106,68073,4003,340
2021-04-266,2606,5506,1806,53076,8003,265
2021-04-236,1806,3806,0106,360149,2003,180
2021-04-226,5506,6106,1906,28097,8003,140
2021-04-216,6006,7206,4506,50090,3003,250
2021-04-206,7406,8306,6706,70077,0003,350
2021-04-196,7606,8106,6506,70064,4003,350
2021-04-166,9507,0506,7006,750137,0003,375
2021-04-156,9307,1206,7606,850207,8003,425
2021-04-147,0407,5506,9707,030892,2003,515
2021-04-137,0307,1206,8306,970305,1003,485
2021-04-126,9106,9606,7306,930334,9003,465
2021-04-096,8807,0706,5006,7101,061,4003,355
2021-04-086,8107,4106,6506,7002,913,5003,350
2021-04-076,9007,2506,4106,4102,480,8003,205

分割・併合履歴 ： [2021-06-29]1株→2株