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 |
|---|---|---|---|---|---|---|
| 2025-02-13 | 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