KabuInsight

ファブリカホールディングス

4193
スタンダード/情報･通信業/Fabrica Holdings Co.,Ltd.
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
2026-03-132,138.02,141.02,130.02,140.0-3.0-0.14%3,300
2026-03-122,146.02,146.02,125.02,143.0+23.0+1.08%5,300
2026-03-112,120.02,140.02,120.02,120.0+2.0+0.09%6,100
2026-03-102,118.02,123.02,110.02,118.0+18.0+0.86%6,700
2026-03-092,089.02,100.02,070.02,100.0-22.0-1.04%11,500
2026-03-062,100.02,122.02,085.02,122.0+21.0+1.00%4,000
2026-03-052,132.02,132.02,085.02,101.0+19.0+0.91%7,900
2026-03-042,080.02,145.02,046.02,082.0-28.0-1.33%15,400
2026-03-032,148.02,148.02,093.02,110.0-39.0-1.81%12,900
2026-03-022,074.02,150.02,074.02,149.0+91.0+4.42%28,400
2026-02-272,025.02,058.02,025.02,058.0+33.0+1.63%10,300
2026-02-262,002.02,027.01,997.02,025.0+27.0+1.35%6,500
2026-02-251,996.02,009.01,994.01,998.0+2.0+0.10%6,600
2026-02-242,010.02,010.01,990.01,996.0-29.0-1.43%16,100
2026-02-202,040.02,040.02,015.02,025.0-15.0-0.74%8,800
2026-02-192,050.02,050.02,027.02,040.0-5.0-0.24%12,500
2026-02-182,048.02,050.02,039.02,045.0+3.0+0.15%6,600
2026-02-172,051.02,060.02,040.02,042.0-5.0-0.24%3,600
2026-02-162,078.02,078.02,047.02,047.0+7.0+0.34%7,100
2026-02-132,068.02,068.02,040.02,040.0-24.0-1.16%11,000
2026-02-122,059.02,068.02,056.02,064.0+12.0+0.58%7,700
2026-02-102,044.02,059.02,035.02,052.0+8.0+0.39%6,700
2026-02-092,050.02,050.02,044.02,044.00.00.00%3,600
2026-02-062,054.02,054.02,042.02,044.0-4.0-0.20%4,600
2026-02-052,045.02,066.02,045.02,048.0-8.0-0.39%2,300
2026-02-042,067.02,067.02,050.02,056.0-6.0-0.29%7,100
2026-02-032,057.02,063.02,056.02,062.0+8.0+0.39%1,300
2026-02-022,059.02,069.02,043.02,054.0+1.0+0.05%6,400
2026-01-302,025.02,053.02,025.02,053.0+23.0+1.13%5,300
2026-01-292,056.02,060.02,020.02,030.0-27.0-1.31%9,500
2026-01-282,058.02,060.02,036.02,057.0-1.0-0.05%5,000
2026-01-272,046.02,058.02,046.02,058.0+13.0+0.64%2,500
2026-01-262,044.02,060.02,036.02,045.0+10.0+0.49%6,400
2026-01-232,024.02,044.02,024.02,035.0+11.0+0.54%2,600
2026-01-222,042.02,052.02,024.02,024.0-19.0-0.93%9,400
2026-01-212,056.02,060.02,043.02,043.0-17.0-0.83%5,100
2026-01-202,077.02,085.02,060.02,060.0-30.0-1.44%5,200
2026-01-192,088.02,090.02,073.02,090.0+17.0+0.82%4,300
2026-01-162,051.02,085.02,051.02,073.0+19.0+0.93%5,500
2026-01-152,048.02,064.02,048.02,054.0+5.0+0.24%3,200
2026-01-142,070.02,070.02,048.02,049.0-8.0-0.39%3,000
2026-01-132,057.02,072.02,044.02,057.0+11.0+0.54%5,400
2026-01-092,049.02,059.02,046.02,046.0+1.0+0.05%3,300
2026-01-082,054.02,060.02,045.02,045.0-16.0-0.78%5,900
2026-01-072,048.02,075.02,048.02,061.0+13.0+0.63%4,200
2026-01-062,057.02,064.02,048.02,048.0+12.0+0.59%7,800
2026-01-052,046.02,053.02,033.02,036.0-7.0-0.34%10,700
2025-12-302,022.02,046.02,011.02,043.0+21.0+1.04%11,700
2025-12-292,003.02,024.02,003.02,022.0+28.0+1.40%9,500
2025-12-262,002.02,005.01,989.01,994.0-8.0-0.40%12,300
2025-12-252,000.02,002.01,996.02,002.0+7.0+0.35%5,800
2025-12-242,003.02,010.01,995.01,995.0+4.0+0.20%6,900
2025-12-231,991.02,000.01,991.01,991.0-7.0-0.35%4,400
2025-12-222,010.02,010.01,990.01,998.0-3.0-0.15%9,000
2025-12-192,018.02,025.02,001.02,001.0-17.0-0.84%5,000
2025-12-182,000.02,025.02,000.02,018.0+27.0+1.36%13,100
2025-12-171,972.01,998.01,966.01,991.0+20.0+1.01%6,500
2025-12-161,948.01,975.01,935.01,971.0+30.0+1.55%9,300
2025-12-151,930.01,956.01,930.01,941.0+20.0+1.04%14,100
2025-12-121,923.01,930.01,920.01,921.0-1.0-0.05%12,000
2025-12-111,926.01,932.01,911.01,922.0-4.0-0.21%14,400
2025-12-101,921.01,941.01,916.01,926.0+1.0+0.05%26,200
2025-12-091,936.01,954.01,920.01,925.0-33.0-1.69%20,700
2025-12-081,981.01,985.01,958.01,958.0-36.0-1.81%11,700
2025-12-052,001.02,008.01,989.01,994.0-11.0-0.55%10,900
2025-12-042,011.02,018.01,996.02,005.0-6.0-0.30%4,200
2025-12-032,002.02,014.01,996.02,011.0+2.0+0.10%3,400
2025-12-022,009.02,009.01,982.02,009.0-1.0-0.05%5,700
2025-12-012,020.02,022.02,001.02,010.0-8.0-0.40%7,300
2025-11-281,987.02,018.01,987.02,018.0+32.0+1.61%6,200
2025-11-271,962.01,986.01,962.01,986.0+24.0+1.22%4,500
2025-11-261,940.01,974.01,940.01,962.0+22.0+1.13%7,600
2025-11-251,920.01,948.01,920.01,940.0+24.0+1.25%13,100
2025-11-211,890.01,930.01,873.01,916.00.00.00%40,600
2025-11-201,949.01,957.01,916.01,916.0-37.0-1.89%44,700
2025-11-191,993.01,993.01,946.01,953.0-46.0-2.30%23,500
2025-11-182,012.02,012.01,999.01,999.0-17.0-0.84%21,700
2025-11-172,001.02,059.02,001.02,016.0-53.0-2.56%13,700
2025-11-142,091.02,091.02,060.02,069.0-21.0-1.00%6,000
2025-11-132,098.02,106.02,076.02,090.0+5.0+0.24%10,100
2025-11-122,050.02,086.02,050.02,085.0+35.0+1.71%4,100
2025-11-112,078.02,078.02,050.02,050.00.00.00%2,500
2025-11-102,052.02,060.02,050.02,050.0+7.0+0.34%1,900
2025-11-072,021.02,048.02,021.02,043.0+21.0+1.04%1,800
2025-11-062,040.02,040.02,010.02,022.0+13.0+0.65%4,200
2025-11-052,030.02,039.01,999.02,009.0-13.0-0.64%4,500
2025-11-042,013.02,029.02,000.02,022.0+9.0+0.45%6,400
2025-10-312,013.02,029.02,013.02,013.00.00.00%2,800
2025-10-302,026.02,029.02,000.02,013.0-31.0-1.52%6,300
2025-10-292,052.02,065.02,011.02,044.0-6.0-0.29%5,200
2025-10-282,065.02,065.02,050.02,050.0-15.0-0.73%2,300
2025-10-272,052.02,066.02,050.02,065.0+1.0+0.05%4,600
2025-10-242,074.02,075.02,064.02,064.0-10.0-0.48%2,700
2025-10-232,067.02,088.02,067.02,074.0+7.0+0.34%3,800
2025-10-222,069.02,076.02,057.02,067.0-3.0-0.14%5,300
2025-10-212,024.02,079.02,024.02,070.0+46.0+2.27%11,000
2025-10-202,048.02,069.02,024.02,024.00.00.00%3,600
2025-10-172,050.02,050.02,015.02,024.0-26.0-1.27%7,100
2025-10-162,050.02,069.02,026.02,050.0+10.0+0.49%2,800
2025-10-152,021.02,059.02,021.02,040.0+19.0+0.94%3,700
2025-10-142,048.02,058.02,020.02,021.0-35.0-1.70%6,600
2025-10-102,083.02,091.02,051.02,056.0-35.0-1.67%3,800
2025-10-092,095.02,103.02,082.02,091.0-4.0-0.19%2,000
2025-10-082,110.02,110.02,094.02,095.0-20.0-0.95%1,400
2025-10-072,111.02,116.02,078.02,115.00.00.00%3,800
2025-10-062,090.02,115.02,071.02,115.0+53.0+2.57%6,900
2025-10-032,034.02,068.02,034.02,062.0+28.0+1.38%5,000
2025-10-022,060.02,078.02,030.02,034.0-16.0-0.78%7,900
2025-10-012,067.02,076.02,050.02,050.0-17.0-0.82%10,500
2025-09-302,076.02,083.02,050.02,067.0-25.0-1.20%11,500
2025-09-292,086.02,120.02,070.02,092.0-78.0-3.59%17,400
2025-09-262,171.02,175.02,151.02,170.00.00.00%22,700
2025-09-252,192.02,199.02,170.02,170.0-30.0-1.36%13,800
2025-09-242,201.02,201.02,180.02,200.0+1.0+0.05%13,400
2025-09-222,171.02,206.02,171.02,199.0+37.0+1.71%18,600
2025-09-192,201.02,203.02,158.02,162.0-45.0-2.04%22,200
2025-09-182,219.02,228.02,207.02,207.0-8.0-0.36%11,600
2025-09-172,230.02,230.02,197.02,215.0-23.0-1.03%7,700
2025-09-162,229.02,239.02,207.02,238.0+33.0+1.50%8,900
2025-09-122,257.02,257.02,200.02,205.0——20,300

直近120営業日分を表示