ファブリネットの株価時系列・推移
- 52週高値
- 748.89（2026/5/14）
- 52週安値
- 348.01（2025/9/17）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/16 | 383.50 | 400.75 | 382.00 | 392.68 | 810,977 | 392.68 |
| 2026/9/15 | 388.38 | 390.66 | 373.70 | 374.91 | 767,170 | 374.91 |
| 2026/9/14 | 390.10 | 397.41 | 381.68 | 382.55 | 898,337 | 382.55 |
| 2026/9/11 | 412.84 | 418.95 | 407.29 | 414.58 | 467,046 | 414.58 |
| 2026/9/10 | 408.44 | 414.90 | 402.39 | 403.95 | 625,492 | 403.95 |
| 2026/9/9 | 418.29 | 425.94 | 416.71 | 418.27 | 538,506 | 418.27 |
| 2026/9/8 | 412.95 | 428.50 | 412.50 | 416.31 | 817,493 | 416.31 |
| 2026/9/4 | 402.32 | 412.54 | 399.95 | 407.40 | 578,592 | 407.40 |
| 2026/9/3 | 390.65 | 398.30 | 380.39 | 395.00 | 1,051,215 | 395.00 |
| 2026/9/2 | 399.00 | 399.76 | 391.34 | 395.35 | 779,629 | 395.35 |
| 2026/9/1 | 410.40 | 417.20 | 400.35 | 402.07 | 862,472 | 402.07 |
| 2026/8/31 | 418.41 | 418.93 | 406.23 | 412.93 | 1,001,376 | 412.93 |
| 2026/8/28 | 425.42 | 428.10 | 412.57 | 414.36 | 732,598 | 414.36 |
| 2026/8/27 | 449.68 | 453.94 | 425.81 | 432.71 | 1,145,945 | 432.71 |
| 2026/8/26 | 429.60 | 438.79 | 428.29 | 437.80 | 792,656 | 437.80 |
| 2026/8/25 | 430.00 | 434.00 | 423.87 | 431.54 | 817,706 | 431.54 |
| 2026/8/24 | 428.63 | 429.28 | 413.68 | 421.14 | 1,144,256 | 421.14 |
| 2026/8/21 | 449.69 | 449.90 | 424.97 | 436.67 | 1,228,783 | 436.67 |
| 2026/8/20 | 453.21 | 457.00 | 437.12 | 444.87 | 1,115,052 | 444.87 |
| 2026/8/19 | 496.22 | 496.95 | 448.79 | 454.55 | 1,647,275 | 454.55 |
1〜20/250件
