9450 (株)ファイバーゲート 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 930 | 936 | 919 | 920 | 100,700 | 920 |
| 2024-12-02 | 965 | 965 | 935 | 937 | 66,900 | 937 |
| 2024-11-29 | 939 | 960 | 935 | 956 | 116,500 | 956 |
| 2024-11-28 | 898 | 947 | 895 | 939 | 166,600 | 939 |
| 2024-11-27 | 902 | 902 | 883 | 893 | 109,500 | 893 |
| 2024-11-26 | 908 | 913 | 897 | 902 | 83,300 | 902 |
| 2024-11-25 | 909 | 924 | 908 | 908 | 79,600 | 908 |
| 2024-11-22 | 898 | 922 | 898 | 903 | 70,500 | 903 |
| 2024-11-21 | 908 | 908 | 895 | 895 | 83,300 | 895 |
| 2024-11-20 | 900 | 920 | 900 | 900 | 80,200 | 900 |
| 2024-11-19 | 922 | 922 | 889 | 900 | 161,300 | 900 |
| 2024-11-18 | 872 | 939 | 872 | 924 | 232,200 | 924 |
| 2024-11-15 | 949 | 949 | 874 | 881 | 391,500 | 881 |
| 2024-11-14 | 1,007 | 1,025 | 1,006 | 1,009 | 92,800 | 1,009 |
| 2024-11-13 | 1,012 | 1,028 | 1,006 | 1,006 | 93,200 | 1,006 |
| 2024-11-12 | 1,021 | 1,033 | 1,012 | 1,016 | 101,900 | 1,016 |
| 2024-11-11 | 1,008 | 1,037 | 1,008 | 1,023 | 167,200 | 1,023 |
| 2024-11-08 | 1,011 | 1,020 | 999 | 999 | 109,300 | 999 |
| 2024-11-07 | 995 | 1,019 | 995 | 1,002 | 87,300 | 1,002 |
| 2024-11-06 | 1,015 | 1,015 | 989 | 989 | 75,800 | 989 |
| 2024-11-05 | 985 | 1,013 | 985 | 1,010 | 79,900 | 1,010 |
| 2024-11-01 | 1,000 | 1,000 | 979 | 982 | 100,600 | 982 |
| 2024-10-31 | 1,007 | 1,008 | 991 | 1,008 | 39,000 | 1,008 |
| 2024-10-30 | 1,018 | 1,023 | 1,005 | 1,005 | 64,900 | 1,005 |
| 2024-10-29 | 1,014 | 1,024 | 1,005 | 1,018 | 44,300 | 1,018 |
| 2024-10-28 | 985 | 1,012 | 984 | 1,010 | 57,700 | 1,010 |
| 2024-10-25 | 1,001 | 1,004 | 983 | 988 | 105,700 | 988 |
| 2024-10-24 | 1,004 | 1,010 | 989 | 1,006 | 68,800 | 1,006 |
| 2024-10-23 | 1,021 | 1,030 | 1,008 | 1,017 | 79,500 | 1,017 |
| 2024-10-22 | 1,037 | 1,037 | 998 | 1,021 | 116,600 | 1,021 |
| 2024-10-21 | 1,023 | 1,037 | 1,014 | 1,035 | 72,600 | 1,035 |
| 2024-10-18 | 1,038 | 1,050 | 1,020 | 1,024 | 87,500 | 1,024 |
| 2024-10-17 | 1,072 | 1,085 | 1,041 | 1,044 | 154,100 | 1,044 |
| 2024-10-16 | 1,018 | 1,068 | 1,018 | 1,051 | 294,000 | 1,051 |
| 2024-10-15 | 1,011 | 1,032 | 1,011 | 1,029 | 83,400 | 1,029 |
| 2024-10-11 | 1,004 | 1,031 | 1,004 | 1,018 | 97,500 | 1,018 |
| 2024-10-10 | 1,003 | 1,006 | 994 | 1,004 | 84,800 | 1,004 |
| 2024-10-09 | 998 | 1,008 | 996 | 1,000 | 66,700 | 1,000 |
| 2024-10-08 | 1,010 | 1,012 | 992 | 1,003 | 103,400 | 1,003 |
| 2024-10-07 | 1,026 | 1,026 | 997 | 1,012 | 142,900 | 1,012 |
| 2024-10-04 | 1,007 | 1,043 | 1,007 | 1,012 | 131,200 | 1,012 |
| 2024-10-03 | 985 | 1,014 | 971 | 1,006 | 279,100 | 1,006 |
| 2024-10-02 | 991 | 991 | 967 | 967 | 268,600 | 967 |
| 2024-10-01 | 1,023 | 1,030 | 990 | 1,005 | 188,700 | 1,005 |
| 2024-09-30 | 1,016 | 1,047 | 1,016 | 1,020 | 106,700 | 1,020 |
| 2024-09-27 | 1,040 | 1,071 | 1,031 | 1,062 | 173,200 | 1,062 |
| 2024-09-26 | 1,035 | 1,037 | 1,013 | 1,037 | 155,600 | 1,037 |
| 2024-09-25 | 1,038 | 1,049 | 1,027 | 1,035 | 104,000 | 1,035 |
| 2024-09-24 | 1,050 | 1,054 | 1,028 | 1,028 | 80,200 | 1,028 |
| 2024-09-20 | 1,060 | 1,060 | 1,024 | 1,037 | 168,300 | 1,037 |
| 2024-09-19 | 1,056 | 1,074 | 1,050 | 1,056 | 108,200 | 1,056 |
| 2024-09-18 | 1,048 | 1,056 | 1,025 | 1,030 | 59,900 | 1,030 |
| 2024-09-17 | 1,067 | 1,067 | 1,037 | 1,046 | 79,500 | 1,046 |
| 2024-09-13 | 1,087 | 1,100 | 1,047 | 1,047 | 96,400 | 1,047 |
| 2024-09-12 | 1,094 | 1,108 | 1,072 | 1,103 | 82,800 | 1,103 |
| 2024-09-11 | 1,075 | 1,087 | 1,060 | 1,065 | 74,300 | 1,065 |
| 2024-09-10 | 1,074 | 1,083 | 1,072 | 1,075 | 29,800 | 1,075 |
| 2024-09-09 | 1,059 | 1,087 | 1,058 | 1,078 | 45,500 | 1,078 |
| 2024-09-06 | 1,100 | 1,119 | 1,086 | 1,094 | 47,300 | 1,094 |
| 2024-09-05 | 1,064 | 1,120 | 1,060 | 1,100 | 58,400 | 1,100 |
| 2024-09-04 | 1,084 | 1,087 | 1,068 | 1,072 | 73,700 | 1,072 |
| 2024-09-03 | 1,099 | 1,114 | 1,095 | 1,114 | 52,300 | 1,114 |
| 2024-09-02 | 1,128 | 1,132 | 1,087 | 1,095 | 83,200 | 1,095 |
| 2024-08-30 | 1,130 | 1,134 | 1,113 | 1,114 | 57,000 | 1,114 |
| 2024-08-29 | 1,130 | 1,159 | 1,119 | 1,126 | 117,000 | 1,126 |
| 2024-08-28 | 1,200 | 1,200 | 1,135 | 1,137 | 130,400 | 1,137 |
| 2024-08-27 | 1,204 | 1,223 | 1,196 | 1,218 | 151,600 | 1,218 |
| 2024-08-26 | 1,206 | 1,218 | 1,190 | 1,197 | 108,500 | 1,197 |
| 2024-08-23 | 1,143 | 1,210 | 1,143 | 1,202 | 266,500 | 1,202 |
| 2024-08-22 | 1,065 | 1,155 | 1,065 | 1,136 | 215,800 | 1,136 |
| 2024-08-21 | 1,085 | 1,107 | 1,060 | 1,060 | 130,700 | 1,060 |
| 2024-08-20 | 1,116 | 1,117 | 1,077 | 1,098 | 123,900 | 1,098 |
| 2024-08-19 | 1,133 | 1,151 | 1,111 | 1,111 | 111,700 | 1,111 |
| 2024-08-16 | 1,101 | 1,156 | 1,090 | 1,143 | 239,400 | 1,143 |
| 2024-08-15 | 1,057 | 1,126 | 1,056 | 1,101 | 507,200 | 1,101 |
| 2024-08-14 | 1,174 | 1,179 | 1,145 | 1,162 | 106,100 | 1,162 |
| 2024-08-13 | 1,155 | 1,169 | 1,136 | 1,154 | 72,300 | 1,154 |
| 2024-08-09 | 1,153 | 1,161 | 1,118 | 1,146 | 110,500 | 1,146 |
| 2024-08-08 | 1,103 | 1,156 | 1,103 | 1,126 | 110,700 | 1,126 |
| 2024-08-07 | 1,063 | 1,157 | 1,063 | 1,113 | 123,600 | 1,113 |
| 2024-08-06 | 1,086 | 1,140 | 1,060 | 1,093 | 129,100 | 1,093 |
| 2024-08-05 | 1,072 | 1,098 | 975 | 999 | 262,500 | 999 |
| 2024-08-02 | 1,118 | 1,158 | 1,102 | 1,119 | 114,500 | 1,119 |
| 2024-08-01 | 1,178 | 1,178 | 1,144 | 1,148 | 60,200 | 1,148 |
| 2024-07-31 | 1,172 | 1,189 | 1,155 | 1,189 | 39,600 | 1,189 |
| 2024-07-30 | 1,211 | 1,220 | 1,175 | 1,175 | 36,100 | 1,175 |
| 2024-07-29 | 1,182 | 1,205 | 1,174 | 1,205 | 35,000 | 1,205 |
| 2024-07-26 | 1,201 | 1,209 | 1,174 | 1,174 | 60,300 | 1,174 |
| 2024-07-25 | 1,215 | 1,225 | 1,206 | 1,209 | 65,600 | 1,209 |
| 2024-07-24 | 1,251 | 1,261 | 1,222 | 1,233 | 69,500 | 1,233 |
| 2024-07-23 | 1,255 | 1,272 | 1,246 | 1,253 | 71,800 | 1,253 |
| 2024-07-22 | 1,229 | 1,244 | 1,205 | 1,244 | 58,600 | 1,244 |
| 2024-07-19 | 1,232 | 1,252 | 1,227 | 1,228 | 53,000 | 1,228 |
| 2024-07-18 | 1,226 | 1,272 | 1,214 | 1,245 | 119,600 | 1,245 |
| 2024-07-17 | 1,208 | 1,234 | 1,202 | 1,231 | 75,600 | 1,231 |
| 2024-07-16 | 1,204 | 1,210 | 1,176 | 1,192 | 56,800 | 1,192 |
| 2024-07-12 | 1,182 | 1,210 | 1,180 | 1,186 | 89,600 | 1,186 |
| 2024-07-11 | 1,220 | 1,220 | 1,173 | 1,182 | 122,600 | 1,182 |
| 2024-07-10 | 1,234 | 1,252 | 1,210 | 1,220 | 109,400 | 1,220 |
| 2024-07-09 | 1,175 | 1,243 | 1,167 | 1,234 | 214,100 | 1,234 |
| 2024-07-08 | 1,160 | 1,160 | 1,134 | 1,158 | 95,400 | 1,158 |
| 2024-07-05 | 1,171 | 1,172 | 1,148 | 1,158 | 67,400 | 1,158 |
| 2024-07-04 | 1,181 | 1,184 | 1,171 | 1,179 | 48,600 | 1,179 |
| 2024-07-03 | 1,180 | 1,184 | 1,162 | 1,173 | 72,900 | 1,173 |
| 2024-07-02 | 1,160 | 1,198 | 1,157 | 1,185 | 142,500 | 1,185 |
| 2024-07-01 | 1,128 | 1,157 | 1,111 | 1,157 | 128,700 | 1,157 |
| 2024-06-28 | 1,099 | 1,117 | 1,088 | 1,111 | 98,800 | 1,111 |
| 2024-06-27 | 1,133 | 1,140 | 1,100 | 1,102 | 122,000 | 1,102 |
| 2024-06-26 | 1,125 | 1,145 | 1,116 | 1,137 | 146,700 | 1,137 |
| 2024-06-25 | 1,112 | 1,146 | 1,105 | 1,136 | 122,800 | 1,136 |
| 2024-06-24 | 1,107 | 1,119 | 1,097 | 1,112 | 93,400 | 1,112 |
| 2024-06-21 | 1,106 | 1,124 | 1,090 | 1,094 | 118,200 | 1,094 |
| 2024-06-20 | 1,086 | 1,134 | 1,074 | 1,115 | 164,800 | 1,115 |
| 2024-06-19 | 1,058 | 1,098 | 1,049 | 1,090 | 165,600 | 1,090 |
| 2024-06-18 | 1,055 | 1,067 | 1,042 | 1,053 | 141,500 | 1,053 |
| 2024-06-17 | 1,018 | 1,052 | 1,005 | 1,047 | 299,800 | 1,047 |
| 2024-06-14 | 1,044 | 1,050 | 1,020 | 1,021 | 384,200 | 1,021 |
| 2024-06-13 | 1,127 | 1,139 | 1,066 | 1,066 | 212,000 | 1,066 |
| 2024-06-12 | 1,142 | 1,146 | 1,121 | 1,123 | 94,000 | 1,123 |
| 2024-06-11 | 1,183 | 1,183 | 1,146 | 1,148 | 126,400 | 1,148 |
| 2024-06-10 | 1,145 | 1,190 | 1,139 | 1,174 | 140,100 | 1,174 |
| 2024-06-07 | 1,150 | 1,167 | 1,142 | 1,155 | 95,300 | 1,155 |
| 2024-06-06 | 1,200 | 1,200 | 1,126 | 1,156 | 212,600 | 1,156 |
| 2024-06-05 | 1,234 | 1,265 | 1,204 | 1,205 | 103,400 | 1,205 |
| 2024-06-04 | 1,209 | 1,232 | 1,194 | 1,230 | 92,800 | 1,230 |
| 2024-06-03 | 1,251 | 1,255 | 1,217 | 1,217 | 69,900 | 1,217 |
| 2024-05-31 | 1,242 | 1,249 | 1,219 | 1,238 | 108,300 | 1,238 |
| 2024-05-30 | 1,239 | 1,253 | 1,224 | 1,245 | 92,000 | 1,245 |
| 2024-05-29 | 1,265 | 1,273 | 1,238 | 1,239 | 78,400 | 1,239 |
| 2024-05-28 | 1,250 | 1,310 | 1,250 | 1,276 | 126,700 | 1,276 |
| 2024-05-27 | 1,247 | 1,251 | 1,229 | 1,236 | 51,600 | 1,236 |
| 2024-05-24 | 1,214 | 1,242 | 1,212 | 1,224 | 96,500 | 1,224 |
| 2024-05-23 | 1,275 | 1,283 | 1,251 | 1,262 | 70,700 | 1,262 |
| 2024-05-22 | 1,245 | 1,293 | 1,239 | 1,248 | 132,200 | 1,248 |
| 2024-05-21 | 1,269 | 1,289 | 1,217 | 1,233 | 142,200 | 1,233 |
| 2024-05-20 | 1,250 | 1,300 | 1,239 | 1,276 | 188,400 | 1,276 |
| 2024-05-17 | 1,161 | 1,231 | 1,159 | 1,226 | 116,800 | 1,226 |
| 2024-05-16 | 1,160 | 1,187 | 1,138 | 1,165 | 109,700 | 1,165 |
| 2024-05-15 | 1,128 | 1,164 | 1,105 | 1,154 | 151,500 | 1,154 |
| 2024-05-14 | 1,177 | 1,177 | 1,152 | 1,168 | 60,700 | 1,168 |
| 2024-05-13 | 1,159 | 1,187 | 1,159 | 1,177 | 75,700 | 1,177 |
| 2024-05-10 | 1,163 | 1,184 | 1,156 | 1,160 | 83,100 | 1,160 |
| 2024-05-09 | 1,145 | 1,159 | 1,141 | 1,151 | 43,500 | 1,151 |
| 2024-05-08 | 1,147 | 1,162 | 1,140 | 1,143 | 56,500 | 1,143 |
| 2024-05-07 | 1,150 | 1,157 | 1,129 | 1,147 | 75,300 | 1,147 |
| 2024-05-02 | 1,130 | 1,144 | 1,126 | 1,138 | 41,200 | 1,138 |
| 2024-05-01 | 1,123 | 1,137 | 1,112 | 1,130 | 48,500 | 1,130 |
| 2024-04-30 | 1,119 | 1,150 | 1,110 | 1,125 | 97,300 | 1,125 |
| 2024-04-26 | 1,087 | 1,111 | 1,080 | 1,105 | 81,100 | 1,105 |
| 2024-04-25 | 1,080 | 1,093 | 1,075 | 1,085 | 53,800 | 1,085 |
| 2024-04-24 | 1,077 | 1,099 | 1,077 | 1,078 | 92,100 | 1,078 |
| 2024-04-23 | 1,082 | 1,085 | 1,059 | 1,059 | 51,500 | 1,059 |
| 2024-04-22 | 1,039 | 1,079 | 1,039 | 1,079 | 87,800 | 1,079 |
| 2024-04-19 | 1,044 | 1,054 | 1,017 | 1,039 | 87,400 | 1,039 |
| 2024-04-18 | 1,028 | 1,058 | 1,028 | 1,055 | 47,300 | 1,055 |
| 2024-04-17 | 1,049 | 1,050 | 1,021 | 1,024 | 96,900 | 1,024 |
| 2024-04-16 | 1,045 | 1,069 | 1,040 | 1,050 | 53,700 | 1,050 |
| 2024-04-15 | 1,040 | 1,060 | 1,037 | 1,060 | 52,300 | 1,060 |
| 2024-04-12 | 1,076 | 1,078 | 1,044 | 1,044 | 94,600 | 1,044 |
| 2024-04-11 | 1,063 | 1,091 | 1,061 | 1,076 | 45,200 | 1,076 |
| 2024-04-10 | 1,095 | 1,100 | 1,067 | 1,078 | 68,500 | 1,078 |
| 2024-04-09 | 1,090 | 1,110 | 1,083 | 1,095 | 47,000 | 1,095 |
| 2024-04-08 | 1,093 | 1,093 | 1,076 | 1,080 | 66,600 | 1,080 |
| 2024-04-05 | 1,066 | 1,094 | 1,057 | 1,083 | 147,400 | 1,083 |
| 2024-04-04 | 1,121 | 1,125 | 1,089 | 1,089 | 111,300 | 1,089 |
| 2024-04-03 | 1,110 | 1,133 | 1,100 | 1,112 | 94,500 | 1,112 |
| 2024-04-02 | 1,130 | 1,140 | 1,112 | 1,134 | 108,100 | 1,134 |
| 2024-04-01 | 1,196 | 1,196 | 1,135 | 1,141 | 147,600 | 1,141 |
| 2024-03-29 | 1,145 | 1,175 | 1,138 | 1,170 | 114,000 | 1,170 |
| 2024-03-28 | 1,150 | 1,162 | 1,137 | 1,145 | 102,500 | 1,145 |
| 2024-03-27 | 1,146 | 1,150 | 1,135 | 1,140 | 99,500 | 1,140 |
| 2024-03-26 | 1,122 | 1,154 | 1,110 | 1,147 | 163,600 | 1,147 |
| 2024-03-25 | 1,117 | 1,130 | 1,100 | 1,120 | 150,600 | 1,120 |
| 2024-03-22 | 1,099 | 1,099 | 1,073 | 1,087 | 84,500 | 1,087 |
| 2024-03-21 | 1,120 | 1,125 | 1,092 | 1,092 | 182,500 | 1,092 |
| 2024-03-19 | 1,083 | 1,105 | 1,075 | 1,099 | 175,600 | 1,099 |
| 2024-03-18 | 1,060 | 1,084 | 1,060 | 1,080 | 125,500 | 1,080 |
| 2024-03-15 | 1,058 | 1,059 | 1,042 | 1,047 | 102,600 | 1,047 |
| 2024-03-14 | 1,070 | 1,108 | 1,057 | 1,071 | 336,900 | 1,071 |
| 2024-03-13 | 1,049 | 1,056 | 1,026 | 1,029 | 74,400 | 1,029 |
| 2024-03-12 | 1,030 | 1,053 | 1,021 | 1,046 | 84,100 | 1,046 |
| 2024-03-11 | 1,043 | 1,048 | 1,029 | 1,034 | 140,100 | 1,034 |
| 2024-03-08 | 1,044 | 1,077 | 1,039 | 1,055 | 124,300 | 1,055 |
| 2024-03-07 | 1,100 | 1,108 | 1,035 | 1,046 | 208,000 | 1,046 |
| 2024-03-06 | 1,011 | 1,089 | 999 | 1,087 | 357,900 | 1,087 |
| 2024-03-05 | 987 | 1,021 | 985 | 1,000 | 136,100 | 1,000 |
| 2024-03-04 | 1,004 | 1,005 | 987 | 987 | 135,200 | 987 |
| 2024-03-01 | 1,034 | 1,037 | 997 | 1,003 | 169,800 | 1,003 |
| 2024-02-29 | 1,017 | 1,034 | 995 | 1,033 | 147,900 | 1,033 |
| 2024-02-28 | 1,021 | 1,024 | 997 | 1,017 | 124,500 | 1,017 |
| 2024-02-27 | 1,014 | 1,020 | 1,000 | 1,012 | 116,700 | 1,012 |
| 2024-02-26 | 978 | 1,007 | 955 | 999 | 141,600 | 999 |
| 2024-02-22 | 995 | 1,000 | 968 | 973 | 128,600 | 973 |
| 2024-02-21 | 1,023 | 1,028 | 990 | 997 | 137,400 | 997 |
| 2024-02-20 | 1,053 | 1,058 | 1,010 | 1,018 | 280,100 | 1,018 |
| 2024-02-19 | 982 | 1,053 | 978 | 1,032 | 596,200 | 1,032 |
| 2024-02-16 | 926 | 989 | 926 | 975 | 462,500 | 975 |
| 2024-02-15 | 912 | 916 | 875 | 882 | 382,100 | 882 |
| 2024-02-14 | 924 | 924 | 901 | 915 | 183,200 | 915 |
| 2024-02-13 | 932 | 953 | 932 | 937 | 131,600 | 937 |
| 2024-02-09 | 922 | 935 | 920 | 920 | 50,700 | 920 |
| 2024-02-08 | 930 | 939 | 920 | 922 | 111,000 | 922 |
| 2024-02-07 | 964 | 966 | 933 | 936 | 145,200 | 936 |
| 2024-02-06 | 968 | 970 | 950 | 951 | 95,500 | 951 |
| 2024-02-05 | 946 | 964 | 939 | 962 | 141,400 | 962 |
| 2024-02-02 | 952 | 953 | 942 | 944 | 103,000 | 944 |
| 2024-02-01 | 965 | 965 | 947 | 950 | 102,400 | 950 |
| 2024-01-31 | 970 | 982 | 961 | 973 | 101,000 | 973 |
| 2024-01-30 | 981 | 985 | 966 | 972 | 124,700 | 972 |
| 2024-01-29 | 964 | 981 | 956 | 975 | 145,900 | 975 |
| 2024-01-26 | 960 | 968 | 952 | 954 | 90,100 | 954 |
| 2024-01-25 | 955 | 966 | 949 | 962 | 117,600 | 962 |
| 2024-01-24 | 957 | 974 | 949 | 952 | 95,800 | 952 |
| 2024-01-23 | 964 | 970 | 950 | 956 | 124,100 | 956 |
| 2024-01-22 | 927 | 964 | 926 | 964 | 127,200 | 964 |
| 2024-01-19 | 920 | 935 | 913 | 922 | 117,400 | 922 |
| 2024-01-18 | 934 | 937 | 920 | 920 | 114,800 | 920 |
| 2024-01-17 | 962 | 978 | 935 | 935 | 202,600 | 935 |
| 2024-01-16 | 965 | 988 | 953 | 955 | 272,400 | 955 |
| 2024-01-15 | 924 | 948 | 920 | 942 | 250,600 | 942 |
| 2024-01-12 | 922 | 931 | 905 | 921 | 209,900 | 921 |
| 2024-01-11 | 915 | 920 | 909 | 911 | 106,500 | 911 |
| 2024-01-10 | 914 | 917 | 902 | 914 | 110,500 | 914 |
| 2024-01-09 | 914 | 924 | 908 | 915 | 139,000 | 915 |
| 2024-01-05 | 940 | 940 | 908 | 908 | 192,200 | 908 |
| 2024-01-04 | 911 | 940 | 898 | 935 | 149,600 | 935 |
分割・併合履歴 ： [2019-08-29]1株→2株 [2018-08-29]1株→2株
