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
- 272.49（2025/8/21）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 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 |
| 2026/8/18 | 513.70 | 520.00 | 467.83 | 482.59 | 3,159,345 | 482.59 |
| 2026/8/17 | 583.15 | 603.09 | 576.50 | 598.58 | 1,587,323 | 598.58 |
| 2026/8/14 | 570.00 | 583.64 | 556.80 | 570.22 | 592,402 | 570.22 |
| 2026/8/13 | 564.21 | 590.76 | 564.21 | 566.49 | 692,983 | 566.49 |
| 2026/8/12 | 569.41 | 587.08 | 559.09 | 571.88 | 782,392 | 571.88 |
| 2026/8/11 | 533.30 | 536.06 | 520.76 | 525.88 | 609,422 | 525.88 |
| 2026/8/10 | 565.41 | 577.17 | 527.00 | 527.07 | 462,024 | 527.07 |
| 2026/8/7 | 563.00 | 579.47 | 554.47 | 562.38 | 719,234 | 562.38 |
| 2026/8/6 | 510.99 | 555.40 | 502.00 | 543.95 | 687,243 | 543.95 |
| 2026/8/5 | 522.22 | 545.52 | 511.23 | 522.22 | 564,554 | 522.22 |
| 2026/8/4 | 525.00 | 542.88 | 505.00 | 531.03 | 1,456,059 | 531.03 |
| 2026/8/3 | 417.35 | 458.68 | 411.23 | 455.94 | 760,561 | 455.94 |
| 2026/7/31 | 458.80 | 467.98 | 432.70 | 435.41 | 885,523 | 435.41 |
| 2026/7/30 | 440.57 | 449.92 | 432.29 | 439.33 | 812,137 | 439.33 |
| 2026/7/29 | 446.15 | 449.40 | 403.62 | 414.50 | 813,113 | 414.50 |
| 2026/7/28 | 453.09 | 456.00 | 429.48 | 449.72 | 1,310,530 | 449.72 |
| 2026/7/27 | 477.10 | 484.08 | 454.79 | 470.82 | 802,556 | 470.82 |
1〜20/250件
