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
- 305.63（2026/10/23）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/22 | 340.55 | 342.00 | 311.81 | 317.67 | 1,131,282 | 317.67 |
| 2026/10/21 | 364.00 | 367.00 | 355.30 | 356.06 | 511,430 | 356.06 |
| 2026/10/20 | 357.00 | 366.08 | 345.71 | 355.48 | 835,311 | 355.48 |
| 2026/10/19 | 377.00 | 379.80 | 359.40 | 362.69 | 766,834 | 362.69 |
| 2026/10/16 | 379.23 | 381.37 | 362.64 | 363.51 | 1,045,718 | 363.51 |
| 2026/10/15 | 373.88 | 385.97 | 364.41 | 385.20 | 1,015,769 | 385.20 |
| 2026/10/14 | 422.02 | 424.99 | 391.61 | 392.95 | 1,323,037 | 392.95 |
| 2026/10/13 | 442.94 | 449.27 | 420.03 | 427.82 | 1,120,411 | 427.82 |
| 2026/10/12 | 478.68 | 478.68 | 445.29 | 456.40 | 1,048,131 | 456.40 |
| 2026/10/9 | 501.93 | 515.00 | 475.00 | 486.28 | 690,627 | 486.28 |
| 2026/10/8 | 485.50 | 497.95 | 475.52 | 487.33 | 1,201,186 | 487.33 |
| 2026/10/7 | 471.31 | 500.00 | 467.67 | 497.99 | 939,985 | 497.99 |
| 2026/10/6 | 459.35 | 491.14 | 456.91 | 489.16 | 1,445,664 | 489.16 |
| 2026/10/5 | 466.00 | 468.45 | 450.05 | 453.84 | 675,352 | 453.84 |
| 2026/10/2 | 460.00 | 467.37 | 455.44 | 463.69 | 659,964 | 463.69 |
| 2026/10/1 | 420.41 | 452.99 | 418.79 | 451.44 | 960,920 | 451.44 |
| 2026/9/30 | 422.60 | 430.00 | 411.07 | 424.27 | 767,352 | 424.27 |
| 2026/9/29 | 418.15 | 424.62 | 411.42 | 424.12 | 755,745 | 424.12 |
| 2026/9/28 | 417.00 | 420.49 | 400.30 | 409.96 | 805,634 | 409.96 |
| 2026/9/25 | 406.00 | 419.63 | 401.58 | 417.39 | 743,491 | 417.39 |
1〜20/251件
