9450 (株)ファイバーゲート 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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 900 | 925 | 895 | 903 | 82,300 | 903 |
| 2025-04-02 | 929 | 938 | 924 | 928 | 44,400 | 928 |
| 2025-04-01 | 908 | 937 | 908 | 929 | 46,700 | 929 |
| 2025-03-31 | 909 | 917 | 901 | 909 | 58,300 | 909 |
| 2025-03-28 | 941 | 954 | 930 | 930 | 78,800 | 930 |
| 2025-03-27 | 966 | 968 | 936 | 946 | 66,300 | 946 |
| 2025-03-26 | 958 | 981 | 950 | 973 | 70,400 | 973 |
| 2025-03-25 | 959 | 966 | 955 | 956 | 25,200 | 956 |
| 2025-03-24 | 968 | 968 | 954 | 962 | 32,800 | 962 |
| 2025-03-21 | 951 | 971 | 950 | 965 | 39,200 | 965 |
| 2025-03-19 | 941 | 955 | 940 | 950 | 51,400 | 950 |
| 2025-03-18 | 944 | 957 | 942 | 943 | 37,600 | 943 |
| 2025-03-17 | 939 | 958 | 939 | 949 | 61,500 | 949 |
| 2025-03-14 | 926 | 940 | 922 | 935 | 67,800 | 935 |
| 2025-03-13 | 922 | 933 | 920 | 933 | 63,200 | 933 |
| 2025-03-12 | 922 | 934 | 916 | 922 | 44,300 | 922 |
| 2025-03-11 | 904 | 922 | 900 | 922 | 46,800 | 922 |
| 2025-03-10 | 912 | 917 | 905 | 910 | 33,200 | 910 |
| 2025-03-07 | 910 | 918 | 905 | 909 | 42,200 | 909 |
| 2025-03-06 | 927 | 927 | 918 | 919 | 48,100 | 919 |
| 2025-03-05 | 919 | 930 | 908 | 922 | 53,100 | 922 |
| 2025-03-04 | 946 | 946 | 922 | 927 | 83,400 | 927 |
| 2025-03-03 | 940 | 954 | 932 | 942 | 65,400 | 942 |
| 2025-02-28 | 957 | 957 | 938 | 940 | 77,000 | 940 |
| 2025-02-27 | 985 | 987 | 962 | 964 | 72,500 | 964 |
| 2025-02-26 | 1,004 | 1,014 | 978 | 991 | 70,300 | 991 |
| 2025-02-25 | 980 | 1,009 | 975 | 1,004 | 87,300 | 1,004 |
| 2025-02-21 | 958 | 993 | 958 | 991 | 123,100 | 991 |
| 2025-02-20 | 983 | 987 | 964 | 967 | 65,700 | 967 |
| 2025-02-19 | 1,010 | 1,010 | 977 | 998 | 92,500 | 998 |
| 2025-02-18 | 999 | 1,017 | 979 | 1,010 | 85,600 | 1,010 |
| 2025-02-17 | 975 | 1,003 | 920 | 992 | 342,600 | 992 |
| 2025-02-14 | 986 | 990 | 959 | 960 | 121,700 | 960 |
| 2025-02-13 | 982 | 987 | 974 | 985 | 72,200 | 985 |
| 2025-02-12 | 966 | 977 | 958 | 977 | 74,100 | 977 |
| 2025-02-10 | 945 | 963 | 945 | 963 | 98,000 | 963 |
| 2025-02-07 | 929 | 942 | 924 | 938 | 58,200 | 938 |
| 2025-02-06 | 921 | 935 | 921 | 930 | 35,000 | 930 |
| 2025-02-05 | 927 | 930 | 912 | 921 | 76,500 | 921 |
| 2025-02-04 | 928 | 937 | 919 | 932 | 61,800 | 932 |
| 2025-02-03 | 935 | 935 | 916 | 925 | 72,800 | 925 |
| 2025-01-31 | 945 | 955 | 929 | 934 | 191,400 | 934 |
| 2025-01-30 | 917 | 935 | 904 | 935 | 275,400 | 935 |
| 2025-01-29 | 926 | 929 | 914 | 927 | 67,400 | 927 |
| 2025-01-28 | 906 | 923 | 902 | 921 | 96,100 | 921 |
| 2025-01-27 | 909 | 916 | 906 | 907 | 54,600 | 907 |
| 2025-01-24 | 896 | 910 | 885 | 907 | 95,800 | 907 |
| 2025-01-23 | 882 | 903 | 874 | 896 | 140,200 | 896 |
| 2025-01-22 | 871 | 879 | 865 | 876 | 54,900 | 876 |
| 2025-01-21 | 874 | 874 | 860 | 865 | 51,800 | 865 |
| 2025-01-20 | 855 | 869 | 852 | 860 | 37,800 | 860 |
| 2025-01-17 | 856 | 868 | 851 | 853 | 78,400 | 853 |
| 2025-01-16 | 862 | 869 | 853 | 856 | 96,300 | 856 |
| 2025-01-15 | 868 | 872 | 850 | 857 | 148,400 | 857 |
| 2025-01-14 | 871 | 885 | 867 | 871 | 83,900 | 871 |
| 2025-01-10 | 875 | 885 | 871 | 872 | 62,900 | 872 |
| 2025-01-09 | 875 | 882 | 872 | 875 | 50,800 | 875 |
| 2025-01-08 | 878 | 891 | 874 | 874 | 93,000 | 874 |
| 2025-01-07 | 891 | 896 | 875 | 877 | 107,800 | 877 |
| 2025-01-06 | 901 | 902 | 887 | 887 | 109,000 | 887 |
分割・併合履歴 ： [2019-08-29]1株→2株 [2018-08-29]1株→2株