ファイバーゲート(9450) 東証プライム 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
2022/05/25 1,130.0 1,130.0 1,063.0 1,067.0 124,900
2022/05/24 1,160.0 1,162.0 1,129.0 1,134.0 90,800
2022/05/23 1,148.0 1,175.0 1,148.0 1,172.0 87,000
2022/05/20 1,139.0 1,149.0 1,130.0 1,148.0 51,200
2022/05/19 1,115.0 1,135.0 1,110.0 1,122.0 77,500
2022/05/18 1,164.0 1,169.0 1,124.0 1,153.0 98,500
2022/05/17 1,128.0 1,163.0 1,117.0 1,158.0 56,900
2022/05/16 1,134.0 1,167.0 1,122.0 1,125.0 101,800
2022/05/13 1,138.0 1,199.0 1,138.0 1,194.0 94,400
2022/05/12 1,150.0 1,157.0 1,129.0 1,130.0 72,800
2022/05/11 1,160.0 1,182.0 1,142.0 1,180.0 60,700
2022/05/10 1,195.0 1,198.0 1,151.0 1,182.0 63,000
2022/05/09 1,195.0 1,200.0 1,180.0 1,186.0 74,700
2022/05/06 1,211.0 1,222.0 1,184.0 1,217.0 73,300
2022/05/02 1,207.0 1,228.0 1,188.0 1,223.0 120,700
2022/04/28 1,167.0 1,177.0 1,147.0 1,177.0 80,000
2022/04/27 1,127.0 1,179.0 1,106.0 1,175.0 120,300
2022/04/26 1,144.0 1,159.0 1,138.0 1,157.0 41,400
2022/04/25 1,127.0 1,151.0 1,127.0 1,140.0 71,100
2022/04/22 1,185.0 1,185.0 1,155.0 1,166.0 61,900
2022/04/21 1,202.0 1,221.0 1,188.0 1,206.0 52,100
2022/04/20 1,225.0 1,226.0 1,202.0 1,203.0 49,500
2022/04/19 1,234.0 1,245.0 1,205.0 1,221.0 68,000
2022/04/18 1,238.0 1,254.0 1,217.0 1,241.0 49,800
2022/04/15 1,245.0 1,245.0 1,214.0 1,220.0 39,000
2022/04/14 1,256.0 1,270.0 1,233.0 1,245.0 37,500
2022/04/13 1,219.0 1,270.0 1,215.0 1,270.0 71,100
2022/04/12 1,241.0 1,243.0 1,217.0 1,221.0 53,700
2022/04/11 1,272.0 1,274.0 1,243.0 1,250.0 38,800
2022/04/08 1,262.0 1,275.0 1,245.0 1,262.0 46,900
2022/04/07 1,280.0 1,280.0 1,240.0 1,241.0 71,100
2022/04/06 1,309.0 1,310.0 1,276.0 1,304.0 85,700
2022/04/05 1,360.0 1,367.0 1,310.0 1,332.0 73,200
2022/04/04 1,322.0 1,349.0 1,316.0 1,344.0 73,700
2022/04/01 1,299.0 1,316.0 1,268.0 1,309.0 80,900
2022/03/31 1,275.0 1,327.0 1,263.0 1,312.0 132,700
2022/03/30 1,228.0 1,259.0 1,219.0 1,259.0 79,700
2022/03/29 1,203.0 1,215.0 1,186.0 1,215.0 76,000
2022/03/28 1,209.0 1,225.0 1,194.0 1,203.0 50,200
2022/03/25 1,246.0 1,246.0 1,200.0 1,207.0 51,200
2022/03/24 1,193.0 1,233.0 1,181.0 1,233.0 67,700
2022/03/23 1,229.0 1,256.0 1,223.0 1,223.0 72,700
2022/03/22 1,258.0 1,260.0 1,205.0 1,215.0 117,500
2022/03/18 1,220.0 1,258.0 1,215.0 1,244.0 83,300
2022/03/17 1,175.0 1,230.0 1,170.0 1,215.0 116,400
2022/03/16 1,164.0 1,164.0 1,119.0 1,129.0 103,500
2022/03/15 1,116.0 1,145.0 1,110.0 1,141.0 69,600
2022/03/14 1,134.0 1,160.0 1,116.0 1,145.0 122,300
2022/03/11 1,141.0 1,161.0 1,109.0 1,121.0 89,100
2022/03/10 1,186.0 1,196.0 1,165.0 1,171.0 95,400