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 |
|---|---|---|---|---|---|---|
| 2026/7/17 | 450.90 | 479.69 | 440.02 | 478.39 | 1,062,858 | 478.39 |
| 2026/7/16 | 475.00 | 480.67 | 457.04 | 460.19 | 656,691 | 460.19 |
| 2026/7/15 | 486.98 | 495.31 | 470.15 | 486.65 | 870,160 | 486.65 |
| 2026/7/14 | 490.93 | 502.90 | 477.02 | 482.78 | 619,917 | 482.78 |
| 2026/7/13 | 464.42 | 488.38 | 463.00 | 474.64 | 632,204 | 474.64 |
| 2026/7/10 | 476.51 | 484.34 | 462.05 | 471.13 | 616,997 | 471.13 |
| 2026/7/9 | 495.72 | 507.06 | 481.25 | 482.78 | 698,171 | 482.78 |
| 2026/7/8 | 466.91 | 483.39 | 456.67 | 480.07 | 1,019,861 | 480.07 |
| 2026/7/7 | 483.24 | 497.00 | 461.02 | 468.48 | 1,030,561 | 468.48 |
| 2026/7/6 | 505.00 | 521.41 | 498.42 | 500.75 | 787,756 | 500.75 |
| 2026/7/2 | 543.79 | 556.11 | 528.00 | 499.61 | 680,161 | 499.61 |
| 2026/7/1 | 543.79 | 556.11 | 528.00 | 547.18 | 684,457 | 547.18 |
| 2026/6/30 | 530.66 | 573.50 | 530.66 | 562.08 | 894,093 | 562.08 |
| 2026/6/29 | 535.00 | 542.18 | 503.68 | 528.23 | 982,782 | 528.23 |
| 2026/6/26 | 550.80 | 554.15 | 520.56 | 524.79 | 7,021,575 | 524.79 |
| 2026/6/25 | 575.36 | 585.00 | 541.00 | 567.79 | 898,471 | 567.79 |
| 2026/6/24 | 575.97 | 591.73 | 555.00 | 568.17 | 938,226 | 568.17 |
| 2026/6/23 | 575.53 | 596.34 | 562.00 | 583.55 | 674,641 | 583.55 |
| 2026/6/22 | 577.72 | 625.14 | 571.00 | 617.09 | 806,263 | 617.09 |
| 2026/6/18 | 600.00 | 604.00 | 563.79 | 573.76 | 1,353,855 | 573.76 |
1〜20/251件
