1. HOME >
  2. 株価時系列 >
  3. 9450 >
  4. 2020年

9450 (株)ファイバーゲート の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,5002,5372,4632,498118,7002,498
2020-12-292,5242,5602,4622,525192,3002,525
2020-12-282,5912,6162,4972,540356,5002,540
2020-12-252,5032,6152,5032,602243,8002,602
2020-12-242,4572,5302,4012,522220,8002,522
2020-12-232,4282,5142,4112,490256,6002,490
2020-12-222,5162,5202,3632,368328,0002,368
2020-12-212,6102,6652,5512,566379,4002,566
2020-12-182,4692,5972,4692,579457,4002,579
2020-12-172,3592,4692,3302,457442,6002,457
2020-12-162,3662,4272,3272,355142,0002,355
2020-12-152,3992,3992,3052,320207,6002,320
2020-12-142,3012,4292,3002,405272,9002,405
2020-12-112,2032,3042,2032,27887,6002,278
2020-12-102,2142,2722,2002,213116,5002,213
2020-12-092,2672,2782,2012,22184,1002,221
2020-12-082,2042,2802,1612,248114,1002,248
2020-12-072,3452,3702,2222,254188,3002,254
2020-12-042,3152,3992,2512,343319,7002,343
2020-12-032,2722,3052,2122,240266,9002,240
2020-12-022,1992,3432,1992,322344,0002,322
2020-12-012,1412,2082,1392,183178,7002,183
2020-11-302,2452,2572,1212,128205,4002,128
2020-11-272,2912,3082,1662,206298,3002,206
2020-11-262,2342,3462,2342,308420,1002,308
2020-11-252,3902,3952,2202,233694,8002,233
2020-11-242,2992,4472,2982,422682,9002,422
2020-11-202,1552,2842,1402,284584,6002,284
2020-11-192,0732,1522,0562,150335,2002,150
2020-11-182,0352,1282,0212,100283,2002,100
2020-11-172,0582,0892,0082,044205,4002,044
2020-11-162,0122,1451,9862,088381,9002,088
2020-11-132,0192,0191,9441,989182,6001,989
2020-11-121,9902,0381,9682,017187,9002,017
2020-11-111,8591,9801,8211,979185,1001,979
2020-11-102,0112,0171,8931,899281,6001,899
2020-11-092,0002,0572,0002,020191,7002,020
2020-11-061,9882,0001,9501,981201,4001,981
2020-11-051,9001,9821,8861,951262,0001,951
2020-11-041,8791,9291,8671,907215,5001,907
2020-11-021,8331,8711,8021,831157,0001,831
2020-10-301,8691,9001,8271,833236,1001,833
2020-10-291,8171,8631,8001,854178,3001,854
2020-10-281,9041,9041,8401,856217,3001,856
2020-10-271,8531,9271,7991,924273,7001,924
2020-10-261,9682,0161,8901,891386,3001,891
2020-10-232,0292,0291,8641,943684,7001,943
2020-10-222,1702,1702,0242,050454,5002,050
2020-10-212,3562,3562,1552,174732,5002,174
2020-10-202,4392,4822,3752,395352,8002,395
2020-10-192,3802,4592,3252,451368,3002,451
2020-10-162,3282,3932,2882,382520,1002,382
2020-10-152,2552,3602,2522,343586,3002,343
2020-10-142,0752,2482,0752,243702,0002,243
2020-10-132,1002,1252,0632,075279,7002,075
2020-10-122,0692,0972,0332,097238,6002,097
2020-10-092,0212,0601,9512,056301,2002,056
2020-10-082,0422,0792,0072,034315,6002,034
2020-10-071,9702,0301,9252,030398,2002,030
2020-10-061,8751,9961,8571,977485,7001,977
2020-10-051,8701,8881,8411,860110,7001,860
2020-10-021,9091,9121,8241,837285,1001,837
2020-09-301,8951,9171,8601,869156,8001,869
2020-09-291,8291,8791,8051,874160,8001,874
2020-09-281,8521,8841,7961,822137,3001,822
2020-09-251,8001,8511,8001,834140,4001,834
2020-09-241,8541,8821,7911,797183,8001,797
2020-09-231,8331,8521,8151,850122,3001,850
2020-09-181,8981,9121,8231,834196,2001,834
2020-09-171,8011,8941,8011,887198,8001,887
2020-09-161,8451,8701,7911,793174,4001,793
2020-09-151,7731,8241,7731,824161,4001,824
2020-09-141,7731,7751,7381,767130,1001,767
2020-09-111,7481,7481,7061,735118,1001,735
2020-09-101,7961,8411,7411,750185,1001,750
2020-09-091,7661,7821,7361,759188,4001,759
2020-09-081,8011,8501,7811,796220,4001,796
2020-09-071,8911,8981,8091,820192,0001,820
2020-09-041,8021,9031,8001,892244,8001,892
2020-09-031,9501,9581,8631,866355,1001,866
2020-09-021,8701,9341,8501,925427,6001,925
2020-09-011,7981,8631,7981,835407,6001,835
2020-08-311,8101,8181,7721,801213,3001,801
2020-08-281,7831,7981,7111,743313,1001,743
2020-08-271,8551,8651,7861,804268,5001,804
2020-08-261,8401,8841,8181,836273,4001,836
2020-08-251,9001,9141,8161,821486,5001,821
2020-08-241,9201,9291,8401,880698,2001,880
2020-08-211,9972,0451,9401,953358,6001,953
2020-08-201,9751,9921,9601,986641,5001,986
2020-08-192,0442,0551,9351,960874,3001,960
2020-08-182,0562,1262,0562,094341,9002,094
2020-08-172,0052,0581,9482,035263,4002,035
2020-08-141,9492,0321,9321,999234,2001,999
2020-08-131,8411,9991,8001,959651,9001,959
2020-08-122,0402,0401,9652,007478,0002,007
2020-08-112,0352,0701,9752,062359,2002,062
2020-08-072,1382,1422,0332,079324,8002,079
2020-08-062,1402,1552,0742,142335,1002,142
2020-08-052,0212,1752,0012,163517,7002,163
2020-08-042,0452,0632,0232,036201,6002,036
2020-08-032,0502,0571,9802,045267,8002,045
2020-07-312,0002,0681,9902,014439,4002,014
2020-07-301,9512,0401,9512,025480,2002,025
2020-07-292,0292,0331,9601,997620,2001,997
2020-07-281,9902,0981,9802,063956,2002,063
2020-07-271,8811,9961,8811,991789,2001,991
2020-07-221,7631,8751,7431,847610,8001,847
2020-07-211,7551,8001,7181,763459,3001,763
2020-07-201,6591,7821,6571,749846,2001,749
2020-07-171,6191,6531,5831,642478,2001,642
2020-07-161,5981,6171,5721,608492,7001,608
2020-07-151,5731,6041,5451,578362,8001,578
2020-07-141,5461,5801,5161,570430,8001,570
2020-07-131,4771,5581,4621,547326,7001,547
2020-07-101,4811,5001,4411,447139,2001,447
2020-07-091,5501,5501,4811,481227,4001,481
2020-07-081,5301,5631,4951,555280,3001,555
2020-07-071,4781,5001,4501,500159,8001,500
2020-07-061,4211,4691,4141,461126,5001,461
2020-07-031,3891,4351,3821,41394,5001,413
2020-07-021,4591,4631,3961,400194,4001,400
2020-07-011,5381,5381,4301,439231,5001,439
2020-06-301,4871,5201,4471,516185,4001,516
2020-06-291,4521,4831,4251,457278,2001,457
2020-06-261,5251,5451,4521,485502,4001,485
2020-06-251,5191,5381,4961,519259,0001,519
2020-06-241,5581,5581,5221,542193,5001,542
2020-06-231,6121,6281,5361,560371,2001,560
2020-06-221,5661,6151,5511,600443,1001,600
2020-06-191,5551,6081,5461,582479,4001,582
2020-06-181,4931,5361,4741,534185,8001,534
2020-06-171,4831,5351,4791,526266,2001,526
2020-06-161,4191,4821,4021,465270,8001,465
2020-06-151,4151,4311,3291,329171,5001,329
2020-06-121,3401,4231,3081,401259,5001,401
2020-06-111,4881,5001,4521,460207,4001,460
2020-06-101,5201,5381,4871,505224,4001,505
2020-06-091,5751,5841,5231,544228,6001,544
2020-06-081,5451,5741,5121,567416,0001,567
2020-06-051,5231,5311,4731,510304,4001,510
2020-06-041,4461,5391,4441,539731,4001,539
2020-06-031,4351,4441,4051,426167,6001,426
2020-06-021,4331,4351,3921,435235,4001,435
2020-06-011,4091,4491,3951,433269,4001,433
2020-05-291,3801,3991,3681,386176,1001,386
2020-05-281,4171,4271,3791,390152,7001,390
2020-05-271,3891,4241,3501,417221,5001,417
2020-05-261,4651,4781,3741,389384,3001,389
2020-05-251,4181,4471,3921,447276,3001,447
2020-05-221,4401,4401,3631,375311,6001,375
2020-05-211,4001,4401,3731,439394,7001,439
2020-05-201,3741,4011,3411,383264,0001,383
2020-05-191,3001,3751,2931,368366,9001,368
2020-05-181,3451,3651,2741,290394,4001,290
2020-05-151,4451,4471,3171,370583,3001,370
2020-05-141,3131,3361,2911,302180,1001,302
2020-05-131,3651,3721,3311,349155,8001,349
2020-05-121,4001,4061,3681,395132,2001,395
2020-05-111,4001,4151,3721,410248,8001,410
2020-05-081,3291,3561,3061,355183,2001,355
2020-05-071,3001,3321,2931,321168,9001,321
2020-05-011,2901,2911,2371,269141,5001,269
2020-04-301,3061,3141,2551,291261,3001,291
2020-04-281,2201,2281,1981,205181,0001,205
2020-04-271,2251,2581,2011,206108,4001,206
2020-04-241,2021,2271,1701,219142,4001,219
2020-04-231,1941,2471,1941,201110,9001,201
2020-04-221,2201,2211,1831,183132,0001,183
2020-04-211,2671,3081,2351,242195,0001,242
2020-04-201,2351,2891,2351,287177,7001,287
2020-04-171,2381,2631,2251,227112,4001,227
2020-04-161,1961,2301,1831,22793,8001,227
2020-04-151,2251,2281,1921,202130,5001,202
2020-04-141,2181,2341,2001,22482,6001,224
2020-04-131,2041,2211,1711,209130,9001,209
2020-04-101,2231,2471,1811,201180,0001,201
2020-04-091,1351,2071,1311,187215,3001,187
2020-04-081,1221,1361,0631,127138,0001,127
2020-04-071,1051,1481,0951,122168,8001,122
2020-04-069741,0569741,045142,9001,045
2020-04-039951,024958989127,300989
2020-04-029991,02198099379,100993
2020-04-011,0121,045990999128,100999
2020-03-311,0621,0991,0071,012140,0001,012
2020-03-301,0441,0741,0341,055179,5001,055
2020-03-271,0501,0811,0271,074141,0001,074
2020-03-269801,0559511,033192,6001,033
2020-03-251,1101,1109881,033236,9001,033
2020-03-24912983900979234,500979
2020-03-23865935845852300,700852
2020-03-19919955800820225,200820
2020-03-189591,014910910267,600910
2020-03-17880999880957231,500957
2020-03-169001,012894927399,800927
2020-03-13781923766868264,200868
2020-03-12940971846897260,700897
2020-03-111,0001,020958972163,200972
2020-03-108021,0258001,000339,6001,000
2020-03-09995995882905325,700905
2020-03-061,0651,1051,0391,051112,2001,051
2020-03-051,1001,1241,0741,091173,0001,091
2020-03-041,0561,1391,0511,091185,9001,091
2020-03-031,0711,1061,0451,076168,6001,076
2020-03-029621,0669611,044276,5001,044
2020-02-281,0071,031965977459,300977
2020-02-271,1371,1431,0571,067234,7001,067
2020-02-261,1641,1861,1261,162210,1001,162
2020-02-251,2151,2381,1871,189222,3001,189
2020-02-211,2551,3041,2451,293104,9001,293
2020-02-201,2741,2901,2561,25689,4001,256
2020-02-191,2381,2671,2211,251128,7001,251
2020-02-181,2701,2701,2111,233165,5001,233
2020-02-171,2591,3171,2571,272246,5001,272
2020-02-141,3001,3231,2781,289248,4001,289
2020-02-131,2831,3001,2711,300119,4001,300
2020-02-121,3031,3301,2771,295218,2001,295
2020-02-101,2711,2861,2531,279149,8001,279
2020-02-071,3071,3151,2771,29284,1001,292
2020-02-061,3391,3421,2921,307140,5001,307
2020-02-051,2901,3121,2811,305155,2001,305
2020-02-041,2091,2651,2071,257161,9001,257
2020-02-031,2041,2291,1931,209195,7001,209
2020-01-311,2411,2681,2331,254186,6001,254
2020-01-301,2981,3011,2371,242325,4001,242
2020-01-291,3271,3431,2831,301170,5001,301
2020-01-281,2881,3181,2721,311235,7001,311
2020-01-271,3711,3741,3171,317203,9001,317
2020-01-241,4161,4231,3941,401133,8001,401
2020-01-231,3881,4071,3621,406143,8001,406
2020-01-221,3911,4141,3841,388150,1001,388
2020-01-211,3951,4121,3681,372135,2001,372
2020-01-201,4141,4321,3901,401151,1001,401
2020-01-171,4151,4181,3881,400106,6001,400
2020-01-161,4141,4201,3931,410112,2001,410
2020-01-151,4001,4101,3601,408153,5001,408
2020-01-141,4101,4321,4031,403119,8001,403
2020-01-101,4441,4441,4011,408148,7001,408
2020-01-091,4461,4631,4271,432117,4001,432
2020-01-081,4491,4561,3921,422189,0001,422
2020-01-071,4311,4811,4301,457144,3001,457
2020-01-061,4551,4551,4151,415159,1001,415

分割・併合履歴 ： [2019-08-29]1株→2株 [2018-08-29]1株→2株