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