！決算発表予定日 2024/05/15
3489東証S貸借
業種 不動産業
フェイスネットワーク 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,686 (24/01/30) | 793 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,686 (24/01/30) | 1,233 (24/03/27) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,470 | 1,492 | 1,459 | 1,473 | +3 | +0.2 | 81,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,479 | 1,492 | 1,456 | 1,470 | +1 | +0.1 | 48,100 |
| 4/24 | 1,478 | 1,490 | 1,438 | 1,469 | -9 | -0.6 | 53,200 |
| 4/23 | 1,450 | 1,485 | 1,449 | 1,478 | +33 | +2.3 | 71,200 |
| 4/22 | 1,425 | 1,451 | 1,424 | 1,445 | +40 | +2.9 | 53,900 |
| 4/19 | 1,438 | 1,438 | 1,386 | 1,405 | -41 | -2.8 | 62,200 |
| 4/18 | 1,407 | 1,459 | 1,405 | 1,446 | +14 | +1.0 | 35,600 |
| 4/17 | 1,438 | 1,460 | 1,410 | 1,432 | -3 | -0.2 | 77,200 |
| 4/16 | 1,455 | 1,479 | 1,415 | 1,435 | -28 | -1.9 | 97,600 |
| 4/15 | 1,414 | 1,469 | 1,413 | 1,463 | +31 | +2.2 | 54,500 |
| 4/12 | 1,456 | 1,464 | 1,424 | 1,432 | -27 | -1.9 | 63,300 |
| 4/11 | 1,491 | 1,508 | 1,459 | 1,459 | -53 | -3.5 | 61,500 |
| 4/10 | 1,507 | 1,520 | 1,488 | 1,512 | +13 | +0.9 | 56,300 |
| 4/9 | 1,490 | 1,514 | 1,477 | 1,499 | +13 | +0.9 | 76,900 |
| 4/8 | 1,461 | 1,515 | 1,458 | 1,486 | +28 | +1.9 | 164,600 |
| 4/5 | 1,438 | 1,474 | 1,425 | 1,458 | -10 | -0.7 | 91,100 |
| 4/4 | 1,470 | 1,495 | 1,442 | 1,468 | +3 | +0.2 | 236,500 |
| 4/3 | 1,420 | 1,476 | 1,412 | 1,465 | +26 | +1.8 | 164,700 |
| 4/2 | 1,442 | 1,480 | 1,412 | 1,439 | +2 | +0.1 | 180,800 |
| 4/1 | 1,400 | 1,455 | 1,400 | 1,437 | +39 | +2.8 | 223,600 |
| 3/29 | 1,304 | 1,407 | 1,301 | 1,398 | +114 | +8.9 | 285,000 |
| 3/28 | 1,259 | 1,304 | 1,239 | 1,284 | +31 | +2.5 | 268,500 |
| 3/27 | 1,255 | 1,274 | 1,233 | 1,253 | -5 | -0.4 | 272,000 |
| 3/26 | 1,290 | 1,298 | 1,252 | 1,258 | -31 | -2.4 | 266,900 |
| 3/25 | 1,312 | 1,328 | 1,275 | 1,289 | -283 | -18.0 | 585,300 |
| 3/22 | 1,589 | 1,594 | 1,562 | 1,572 | -17 | -1.1 | 53,600 |
| 3/21 | 1,538 | 1,589 | 1,527 | 1,589 | +72 | +4.8 | 85,700 |
| 3/19 | 1,477 | 1,517 | 1,472 | 1,517 | +40 | +2.7 | 34,700 |
| 3/18 | 1,469 | 1,486 | 1,452 | 1,477 | +30 | +2.1 | 36,600 |
| 3/15 | 1,447 | 1,461 | 1,442 | 1,447 | -8 | -0.6 | 25,000 |
| 3/14 | 1,430 | 1,455 | 1,423 | 1,455 | +21 | +1.5 | 26,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて