ファブリカコミュニケーションズ(4193) 東証JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/06/23 9,100.0 9,400.0 8,760.0 9,340.0 134,300
2021/06/22 8,470.0 9,170.0 8,360.0 8,990.0 193,500
2021/06/21 8,010.0 8,400.0 7,970.0 8,350.0 63,900
2021/06/18 8,220.0 8,400.0 8,100.0 8,260.0 77,400
2021/06/17 8,230.0 8,480.0 7,940.0 8,070.0 103,000
2021/06/16 7,900.0 8,400.0 7,680.0 8,380.0 129,900
2021/06/15 8,600.0 8,600.0 7,920.0 8,010.0 139,700
2021/06/14 8,600.0 8,670.0 8,280.0 8,590.0 138,000
2021/06/11 8,050.0 8,490.0 8,050.0 8,480.0 145,800
2021/06/10 7,680.0 8,130.0 7,540.0 7,950.0 92,600
2021/06/09 7,880.0 7,980.0 7,650.0 7,670.0 55,500
2021/06/08 7,790.0 8,090.0 7,680.0 7,910.0 130,200
2021/06/07 7,200.0 7,670.0 7,200.0 7,650.0 76,400
2021/06/04 7,380.0 7,470.0 7,080.0 7,080.0 95,000
2021/06/03 7,340.0 7,680.0 7,260.0 7,270.0 92,400
2021/06/02 7,650.0 7,700.0 7,340.0 7,430.0 137,300
2021/06/01 7,860.0 8,170.0 7,680.0 7,800.0 206,200
2021/05/31 8,050.0 8,180.0 7,520.0 7,630.0 169,700
2021/05/28 8,360.0 8,410.0 8,020.0 8,040.0 231,800
2021/05/27 7,960.0 8,590.0 7,760.0 8,320.0 741,000
2021/05/26 7,700.0 8,170.0 7,430.0 8,060.0 600,200
2021/05/25 7,570.0 7,830.0 7,110.0 7,420.0 741,100
2021/05/24 6,850.0 7,530.0 6,790.0 7,440.0 635,300
2021/05/21 6,770.0 6,850.0 6,570.0 6,690.0 97,400
2021/05/20 6,310.0 6,780.0 6,250.0 6,770.0 117,200
2021/05/19 6,120.0 6,580.0 5,910.0 6,400.0 275,700
2021/05/18 6,840.0 6,910.0 6,100.0 6,150.0 599,700
2021/05/17 6,340.0 6,340.0 6,340.0 6,340.0 6,300
2021/05/14 5,420.0 5,490.0 5,310.0 5,340.0 60,200
2021/05/13 5,320.0 5,500.0 4,890.0 5,290.0 128,900
2021/05/12 6,130.0 6,190.0 5,140.0 5,600.0 237,600
2021/05/11 6,220.0 6,280.0 6,070.0 6,130.0 49,400
2021/05/10 6,470.0 6,480.0 6,310.0 6,320.0 36,300
2021/05/07 6,430.0 6,580.0 6,430.0 6,470.0 28,300
2021/05/06 6,620.0 6,630.0 6,420.0 6,480.0 27,300
2021/04/30 6,680.0 6,770.0 6,480.0 6,620.0 54,000
2021/04/28 6,660.0 6,730.0 6,360.0 6,690.0 78,600
2021/04/27 6,550.0 6,700.0 6,410.0 6,680.0 73,400
2021/04/26 6,260.0 6,550.0 6,180.0 6,530.0 76,800
2021/04/23 6,180.0 6,380.0 6,010.0 6,360.0 149,200
2021/04/22 6,550.0 6,610.0 6,190.0 6,280.0 97,800
2021/04/21 6,600.0 6,720.0 6,450.0 6,500.0 90,300
2021/04/20 6,740.0 6,830.0 6,670.0 6,700.0 77,000
2021/04/19 6,760.0 6,810.0 6,650.0 6,700.0 64,400
2021/04/16 6,950.0 7,050.0 6,700.0 6,750.0 137,000
2021/04/15 6,930.0 7,120.0 6,760.0 6,850.0 207,800
2021/04/14 7,040.0 7,550.0 6,970.0 7,030.0 892,200
2021/04/13 7,030.0 7,120.0 6,830.0 6,970.0 305,100
2021/04/12 6,910.0 6,960.0 6,730.0 6,930.0 334,900
2021/04/09 6,880.0 7,070.0 6,500.0 6,710.0 1,061,400