KabuInsight

Ｆａｂｅｒ　Ｃｏｍｐａｎｙ

220A
スタンダード/情報･通信業/Faber Company Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,035.01,036.01,010.01,010.0-29.0-2.79%6,900
2026-03-121,032.01,045.01,025.01,039.0-10.0-0.95%2,000
2026-03-111,012.01,072.01,012.01,049.0+37.0+3.66%10,900
2026-03-101,000.01,022.0984.01,012.0+17.0+1.71%14,000
2026-03-091,045.01,049.0958.0995.0-80.0-7.44%35,800
2026-03-061,074.01,080.01,050.01,075.0+19.0+1.80%25,900
2026-03-051,082.01,158.01,046.01,056.0-206.0-16.32%139,900
2026-03-041,088.01,414.01,039.01,262.0+84.0+7.13%316,300
2026-03-031,050.01,178.01,050.01,178.0+134.0+12.84%19,500
2026-03-021,030.01,047.01,030.01,044.0+7.0+0.68%600
2026-02-271,046.01,046.01,037.01,037.00.00.00%400
2026-02-261,037.01,040.01,030.01,037.0-5.0-0.48%4,000
2026-02-251,054.01,054.01,040.01,042.0+1.0+0.10%5,300
2026-02-241,039.01,054.01,038.01,041.0-6.0-0.57%5,200
2026-02-201,036.01,055.01,030.01,047.0+11.0+1.06%12,700
2026-02-191,035.01,066.01,032.01,036.0+4.0+0.39%5,200
2026-02-181,005.01,100.0995.01,032.0+17.0+1.67%10,400
2026-02-17999.01,019.0999.01,015.0+21.0+2.11%1,400
2026-02-161,032.01,032.0992.0994.0-12.0-1.19%7,100
2026-02-131,022.01,024.0992.01,006.0-9.0-0.89%7,000
2026-02-121,017.01,029.0990.01,015.0-6.0-0.59%4,100
2026-02-101,007.01,042.01,007.01,021.0+15.0+1.49%1,400
2026-02-091,023.01,023.01,006.01,006.0-18.0-1.76%3,900
2026-02-061,014.01,024.01,014.01,024.0-4.0-0.39%3,000
2026-02-051,010.01,028.01,010.01,028.0+18.0+1.78%3,700
2026-02-04998.01,010.0997.01,010.0+4.0+0.40%1,000
2026-02-031,000.01,012.01,000.01,006.0-3.0-0.30%2,200
2026-02-021,010.01,012.01,003.01,009.0+9.0+0.90%4,400
2026-01-301,000.01,005.01,000.01,000.00.00.00%1,400
2026-01-291,010.01,010.0992.01,000.0-10.0-0.99%4,000
2026-01-281,010.01,020.01,010.01,010.00.00.00%1,400
2026-01-271,010.01,017.01,004.01,010.0+2.0+0.20%1,400
2026-01-261,008.01,018.01,000.01,008.0-1.0-0.10%4,200
2026-01-231,010.01,019.01,005.01,009.0-1.0-0.10%1,900
2026-01-221,009.01,018.01,006.01,010.0-9.0-0.88%2,000
2026-01-211,019.01,020.01,019.01,019.0-1.0-0.10%800
2026-01-201,019.01,028.01,011.01,020.0-3.0-0.29%4,700
2026-01-191,002.01,036.01,002.01,023.0+18.0+1.79%1,800
2026-01-161,007.01,008.01,000.01,005.0-4.0-0.40%2,700
2026-01-151,006.01,018.0997.01,009.0+4.0+0.40%7,000
2026-01-141,022.01,022.01,005.01,005.0-24.0-2.33%2,800
2026-01-131,040.01,040.01,006.01,029.0+19.0+1.88%5,500
2026-01-091,018.01,018.01,010.01,010.0-8.0-0.79%1,300
2026-01-081,016.01,018.0990.01,018.00.00.00%4,000
2026-01-071,019.01,019.01,015.01,018.0-2.0-0.20%900
2026-01-061,031.01,048.01,016.01,020.0-25.0-2.39%19,500
2026-01-051,031.01,059.01,031.01,045.0+17.0+1.65%1,100
2025-12-301,037.01,042.01,024.01,028.0-9.0-0.87%1,500
2025-12-291,024.01,037.01,024.01,037.00.00.00%600
2025-12-261,032.01,047.01,032.01,037.0-10.0-0.96%1,200
2025-12-251,021.01,061.01,019.01,047.0+15.0+1.45%2,400
2025-12-241,047.01,047.01,017.01,032.0+15.0+1.47%2,100
2025-12-231,024.01,026.0995.01,017.0-3.0-0.29%5,900
2025-12-221,021.01,027.01,020.01,020.00.00.00%2,200
2025-12-191,011.01,040.01,011.01,020.0-3.0-0.29%1,700
2025-12-181,011.01,023.01,009.01,023.0+6.0+0.59%3,900
2025-12-171,004.01,017.01,004.01,017.0-6.0-0.59%200
2025-12-161,023.01,023.01,023.01,023.00.00.00%3,000
2025-12-151,024.01,024.01,023.01,023.0+23.0+2.30%1,300
2025-12-121,006.01,006.0986.01,000.0-8.0-0.79%6,100
2025-12-111,008.01,008.01,008.01,008.0-13.0-1.27%1,700
2025-12-101,021.01,021.01,021.01,021.00.00.00%—
2025-12-091,021.01,021.01,021.01,021.00.00.00%—
2025-12-081,016.01,033.01,016.01,021.0+5.0+0.49%4,400
2025-12-051,056.01,056.01,016.01,016.0-40.0-3.79%400
2025-12-041,015.01,056.01,004.01,056.0+42.0+4.14%7,500
2025-12-03979.01,014.0975.01,014.0+35.0+3.58%5,600
2025-12-02983.0992.0978.0979.0-9.0-0.91%1,700
2025-12-01982.0988.0982.0988.0+6.0+0.61%3,400
2025-11-28974.0982.0971.0982.0+7.0+0.72%1,400
2025-11-27990.0990.0970.0975.0-15.0-1.52%1,400
2025-11-261,014.01,014.0990.0990.0+7.0+0.71%1,300
2025-11-25976.0983.0971.0983.0+4.0+0.41%4,500
2025-11-21981.0985.0971.0979.0-6.0-0.61%3,600
2025-11-20993.01,018.0980.0985.0-4.0-0.40%5,000
2025-11-19995.01,004.0989.0989.0-5.0-0.50%3,700
2025-11-18965.01,015.0965.0994.0+30.0+3.11%4,400
2025-11-17963.0976.0960.0964.0-11.0-1.13%2,500
2025-11-14990.01,004.0953.0975.0-67.0-6.43%20,800
2025-11-131,017.01,047.01,017.01,042.00.00.00%2,000
2025-11-121,012.01,052.01,012.01,042.0+22.0+2.16%600
2025-11-111,008.01,029.0994.01,020.0+12.0+1.19%3,200
2025-11-101,015.01,019.0980.01,008.0-15.0-1.47%17,300
2025-11-071,057.01,057.01,023.01,023.0-34.0-3.22%2,100
2025-11-061,042.01,074.01,025.01,057.0+3.0+0.28%2,600
2025-11-051,045.01,054.01,045.01,054.0-8.0-0.75%3,000
2025-11-041,072.01,072.01,062.01,062.0-5.0-0.47%500
2025-10-311,071.01,071.01,063.01,067.0-5.0-0.47%1,300
2025-10-301,088.01,088.01,071.01,072.0-10.0-0.92%600
2025-10-291,082.01,089.01,071.01,082.0-8.0-0.73%2,100
2025-10-281,084.01,090.01,083.01,090.0+9.0+0.83%1,100
2025-10-271,093.01,093.01,081.01,081.0-12.0-1.10%1,500
2025-10-241,087.01,098.01,084.01,093.0+10.0+0.92%2,600
2025-10-231,073.01,083.01,072.01,083.0+11.0+1.03%800
2025-10-221,071.01,084.01,071.01,072.0+4.0+0.37%3,700
2025-10-211,070.01,071.01,068.01,068.0-2.0-0.19%3,200
2025-10-201,079.01,079.01,069.01,070.0-7.0-0.65%3,100
2025-10-171,065.01,077.01,060.01,077.0+13.0+1.22%2,700
2025-10-161,051.01,071.01,051.01,064.0+24.0+2.31%900
2025-10-151,040.01,040.01,040.01,040.0+6.0+0.58%100
2025-10-141,065.01,065.01,004.01,034.0-42.0-3.90%4,800
2025-10-101,100.01,100.01,076.01,076.0-25.0-2.27%7,300
2025-10-091,088.01,101.01,088.01,101.0+4.0+0.36%3,700
2025-10-081,111.01,150.01,096.01,097.0-5.0-0.45%3,000
2025-10-071,109.01,109.01,083.01,102.0-7.0-0.63%6,200
2025-10-061,083.01,109.01,083.01,109.0+13.0+1.19%4,800
2025-10-031,063.01,100.01,063.01,096.0+30.0+2.81%3,000
2025-10-021,115.01,115.01,041.01,066.0-59.0-5.24%7,500
2025-10-011,149.01,149.01,125.01,125.0-15.0-1.32%3,700
2025-09-301,152.01,152.01,140.01,140.0-12.0-1.04%3,500
2025-09-291,137.01,170.01,116.01,152.0-8.0-0.69%5,700
2025-09-261,158.01,171.01,141.01,160.0-12.0-1.02%2,900
2025-09-251,190.01,200.01,130.01,172.0+22.0+1.91%20,600
2025-09-241,102.01,150.01,090.01,150.0+47.0+4.26%14,100
2025-09-221,124.01,125.01,102.01,103.0-21.0-1.87%8,200
2025-09-191,120.01,135.01,116.01,124.0-1.0-0.09%2,800
2025-09-181,125.01,140.01,124.01,125.00.00.00%3,400
2025-09-171,139.01,139.01,125.01,125.0-14.0-1.23%2,900
2025-09-161,106.01,139.01,106.01,139.0+36.0+3.26%5,600
2025-09-121,101.01,107.01,085.01,103.0——3,300

直近120営業日分を表示