KabuInsight

ファイバーゲート

9450
スタンダード/情報･通信業/Fibergate 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
2026-03-13673.0684.0671.0682.0+4.0+0.59%63,800
2026-03-12685.0687.0676.0678.0-10.0-1.45%48,000
2026-03-11690.0692.0685.0688.0+2.0+0.29%35,200
2026-03-10675.0687.0675.0686.0+11.0+1.63%59,800
2026-03-09669.0675.0663.0675.0-10.0-1.46%93,800
2026-03-06680.0685.0674.0685.0-1.0-0.15%35,300
2026-03-05671.0688.0671.0686.0+26.0+3.94%92,000
2026-03-04676.0676.0657.0660.0-22.0-3.23%138,500
2026-03-03694.0694.0682.0682.0-17.0-2.43%41,700
2026-03-02695.0703.0687.0699.0-1.0-0.14%65,900
2026-02-27706.0706.0692.0700.0+2.0+0.29%81,900
2026-02-26682.0702.0682.0698.0+8.0+1.16%84,700
2026-02-25676.0693.0676.0690.0+16.0+2.37%121,500
2026-02-24675.0678.0668.0674.0-11.0-1.61%149,300
2026-02-20669.0687.0664.0685.0+18.0+2.70%147,800
2026-02-19670.0672.0663.0667.0-3.0-0.45%117,500
2026-02-18685.0685.0670.0670.0-13.0-1.90%105,200
2026-02-17683.0686.0678.0683.0+3.0+0.44%65,500
2026-02-16691.0691.0671.0680.0-10.0-1.45%170,800
2026-02-13705.0710.0687.0690.0-7.0-1.00%264,600
2026-02-12706.0709.0697.0697.0-11.0-1.55%117,900
2026-02-10700.0709.0697.0708.0+11.0+1.58%58,300
2026-02-09706.0706.0694.0697.0+4.0+0.58%59,600
2026-02-06694.0700.0690.0693.0-5.0-0.72%50,500
2026-02-05706.0707.0695.0698.0-5.0-0.71%36,400
2026-02-04695.0704.0692.0703.0+7.0+1.01%57,100
2026-02-03682.0702.0682.0696.0+14.0+2.05%112,500
2026-02-02687.0692.0680.0682.0-7.0-1.02%73,600
2026-01-30682.0693.0679.0689.0+8.0+1.17%86,300
2026-01-29671.0686.0666.0681.0+8.0+1.19%251,000
2026-01-28678.0678.0671.0673.0-3.0-0.44%61,200
2026-01-27675.0677.0671.0676.0-1.0-0.15%67,800
2026-01-26680.0682.0676.0677.0-8.0-1.17%59,500
2026-01-23687.0692.0685.0685.0-2.0-0.29%17,300
2026-01-22681.0692.0680.0687.0+10.0+1.48%55,400
2026-01-21681.0681.0674.0677.0-5.0-0.73%39,400
2026-01-20682.0688.0677.0682.0-6.0-0.87%79,400
2026-01-19689.0691.0679.0688.0-3.0-0.43%70,100
2026-01-16691.0694.0689.0691.0-2.0-0.29%57,500
2026-01-15686.0693.0685.0693.0+2.0+0.29%55,500
2026-01-14685.0691.0683.0691.0+4.0+0.58%64,800
2026-01-13695.0695.0683.0687.00.00.00%110,100
2026-01-09690.0692.0686.0687.0-2.0-0.29%41,600
2026-01-08689.0691.0682.0689.00.00.00%53,200
2026-01-07680.0689.0679.0689.0+4.0+0.58%57,300
2026-01-06675.0685.0675.0685.0+8.0+1.18%63,700
2026-01-05676.0680.0668.0677.0-2.0-0.29%98,100
2025-12-30679.0680.0674.0679.00.00.00%59,700
2025-12-29672.0679.0664.0679.0-1.0-0.15%112,400
2025-12-26679.0684.0675.0680.0+2.0+0.29%237,600
2025-12-25668.0681.0668.0678.0+6.0+0.89%124,700
2025-12-24666.0674.0665.0672.00.00.00%89,800
2025-12-23667.0673.0667.0672.0+5.0+0.75%73,700
2025-12-22666.0670.0658.0667.0+2.0+0.30%144,100
2025-12-19657.0665.0657.0665.0+6.0+0.91%92,500
2025-12-18655.0662.0653.0659.0+1.0+0.15%81,100
2025-12-17670.0670.0655.0658.0-7.0-1.05%99,300
2025-12-16675.0676.0665.0665.0-10.0-1.48%46,300
2025-12-15665.0675.0665.0675.0+10.0+1.50%69,900
2025-12-12666.0670.0662.0665.0+1.0+0.15%70,300
2025-12-11668.0673.0664.0664.0-7.0-1.04%59,600
2025-12-10667.0677.0665.0671.0+5.0+0.75%80,900
2025-12-09666.0668.0664.0666.00.00.00%54,400
2025-12-08668.0674.0666.0666.0-2.0-0.30%76,300
2025-12-05668.0673.0666.0668.0-4.0-0.60%74,400
2025-12-04671.0675.0666.0672.0+2.0+0.30%68,300
2025-12-03680.0681.0669.0670.0-10.0-1.47%79,200
2025-12-02680.0684.0677.0680.00.00.00%83,900
2025-12-01690.0690.0678.0680.0-10.0-1.45%60,500
2025-11-28680.0690.0680.0690.0+8.0+1.17%107,800
2025-11-27686.0687.0679.0682.0-8.0-1.16%79,900
2025-11-26675.0690.0675.0690.0+13.0+1.92%77,600
2025-11-25680.0681.0676.0677.0-4.0-0.59%31,700
2025-11-21674.0681.0674.0681.0+6.0+0.89%28,200
2025-11-20681.0683.0673.0675.0+4.0+0.60%45,900
2025-11-19671.0678.0666.0671.0-4.0-0.59%77,900
2025-11-18674.0679.0671.0675.0-2.0-0.30%91,000
2025-11-17682.0687.0672.0677.0-6.0-0.88%126,700
2025-11-14698.0699.0683.0683.0-15.0-2.15%99,500
2025-11-13700.0702.0694.0698.00.00.00%46,300
2025-11-12691.0703.0691.0698.0+7.0+1.01%73,100
2025-11-11688.0691.0685.0691.0-1.0-0.14%27,000
2025-11-10691.0697.0690.0692.0+1.0+0.14%34,200
2025-11-07688.0691.0685.0691.0+3.0+0.44%44,900
2025-11-06686.0694.0685.0688.0-1.0-0.15%40,700
2025-11-05698.0698.0682.0689.0-6.0-0.86%46,400
2025-11-04691.0700.0689.0695.00.00.00%54,500
2025-10-31700.0703.0695.0695.0-3.0-0.43%46,000
2025-10-30702.0705.0698.0698.0+3.0+0.43%74,100
2025-10-29700.0701.0688.0695.0-5.0-0.71%109,900
2025-10-28711.0711.0699.0700.0-14.0-1.96%40,500
2025-10-27708.0714.0706.0714.0+13.0+1.85%62,200
2025-10-24712.0712.0701.0701.0-12.0-1.68%36,100
2025-10-23711.0715.0705.0713.0+2.0+0.28%31,100
2025-10-22709.0712.0706.0711.0+3.0+0.42%32,500
2025-10-21710.0711.0704.0708.0-2.0-0.28%18,200
2025-10-20709.0710.0705.0710.0+10.0+1.43%21,400
2025-10-17710.0710.0699.0700.0-10.0-1.41%15,100
2025-10-16695.0712.0695.0710.0+9.0+1.28%73,400
2025-10-15686.0702.0684.0701.0+24.0+3.55%112,400
2025-10-14679.0684.0672.0677.0-8.0-1.17%150,600
2025-10-10695.0696.0684.0685.0-18.0-2.56%72,300
2025-10-09701.0706.0698.0703.0+1.0+0.14%41,200
2025-10-08707.0712.0702.0702.0-5.0-0.71%45,700
2025-10-07715.0715.0704.0707.0-8.0-1.12%35,800
2025-10-06701.0715.0700.0715.0+20.0+2.88%146,000
2025-10-03692.0706.0692.0695.0+4.0+0.58%91,200
2025-10-02703.0704.0691.0691.0-9.0-1.29%133,900
2025-10-01711.0711.0700.0700.0-13.0-1.82%115,300
2025-09-30720.0723.0713.0713.0-5.0-0.70%73,700
2025-09-29739.0739.0718.0718.0-21.0-2.84%77,300
2025-09-26741.0743.0732.0739.0-2.0-0.27%61,400
2025-09-25744.0747.0740.0741.00.00.00%70,000
2025-09-24733.0741.0731.0741.0+6.0+0.82%49,600
2025-09-22748.0758.0735.0735.0-13.0-1.74%103,000
2025-09-19750.0751.0735.0748.0+5.0+0.67%267,200
2025-09-18739.0750.0734.0743.0+8.0+1.09%93,200
2025-09-17738.0738.0726.0735.0+1.0+0.14%60,500
2025-09-16725.0734.0724.0734.0+11.0+1.52%58,100
2025-09-12721.0723.0717.0723.0——55,200

直近120営業日分を表示