990円
Ｆａｂｅｒ Ｃｏｍｐａｎｙの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 1,109.0 | 1,109.0 | 1,083.0 | 1,102.0 | 1,102.0 | 6,200 |
| 2025/10/06 | 1,083.0 | 1,109.0 | 1,083.0 | 1,109.0 | 1,109.0 | 4,800 |
| 2025/10/03 | 1,063.0 | 1,100.0 | 1,063.0 | 1,096.0 | 1,096.0 | 3,000 |
| 2025/10/02 | 1,115.0 | 1,115.0 | 1,041.0 | 1,066.0 | 1,066.0 | 7,500 |
| 2025/10/01 | 1,149.0 | 1,149.0 | 1,125.0 | 1,125.0 | 1,125.0 | 3,700 |
| 2025/09/30 | 1,152.0 | 1,152.0 | 1,140.0 | 1,140.0 | 1,140.0 | 3,500 |
| 2025/09/29 | 1,137.0 | 1,170.0 | 1,116.0 | 1,152.0 | 1,152.0 | 5,700 |
| 2025/09/26 | 1,158.0 | 1,171.0 | 1,141.0 | 1,160.0 | 1,160.0 | 2,900 |
| 2025/09/25 | 1,190.0 | 1,200.0 | 1,130.0 | 1,172.0 | 1,172.0 | 20,600 |
| 2025/09/24 | 1,102.0 | 1,150.0 | 1,090.0 | 1,150.0 | 1,150.0 | 14,100 |
| 2025/09/22 | 1,124.0 | 1,125.0 | 1,102.0 | 1,103.0 | 1,103.0 | 8,200 |
| 2025/09/19 | 1,120.0 | 1,135.0 | 1,116.0 | 1,124.0 | 1,124.0 | 2,800 |
| 2025/09/18 | 1,125.0 | 1,140.0 | 1,124.0 | 1,125.0 | 1,125.0 | 3,400 |
| 2025/09/17 | 1,139.0 | 1,139.0 | 1,125.0 | 1,125.0 | 1,125.0 | 2,900 |
| 2025/09/16 | 1,106.0 | 1,139.0 | 1,106.0 | 1,139.0 | 1,139.0 | 5,600 |
| 2025/09/12 | 1,101.0 | 1,107.0 | 1,085.0 | 1,103.0 | 1,103.0 | 3,300 |
| 2025/09/11 | 1,093.0 | 1,110.0 | 1,093.0 | 1,101.0 | 1,101.0 | 2,000 |
| 2025/09/10 | 1,087.0 | 1,115.0 | 1,085.0 | 1,115.0 | 1,115.0 | 1,400 |
| 2025/09/09 | 1,090.0 | 1,110.0 | 1,090.0 | 1,110.0 | 1,110.0 | 4,900 |
| 2025/09/08 | 1,080.0 | 1,099.0 | 1,072.0 | 1,090.0 | 1,090.0 | 3,000 |
おすすめ条件でスクリーニングされた銘柄を見る
Ｆａｂｅｒ Ｃｏｍｐａｎｙの取引履歴を振り返りませんか？
Ｆａｂｅｒ Ｃｏｍｐａｎｙの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
