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
1,634.2
円
(10:24)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,005 (24/07/16) | 1,233 (24/03/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,005 (24/07/16) | 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) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,642 | 1,642 | 1,627 | 1,639 | +7 | +0.4 | 4,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/17 | 1,659 | 1,667 | 1,629 | 1,632 | -27 | -1.6 | 18,200 |
| 12/16 | 1,647 | 1,659 | 1,629 | 1,659 | +26 | +1.6 | 22,100 |
| 12/13 | 1,610 | 1,634 | 1,610 | 1,633 | +24 | +1.5 | 10,000 |
| 12/12 | 1,621 | 1,625 | 1,609 | 1,609 | +1 | +0.1 | 14,100 |
| 12/11 | 1,615 | 1,620 | 1,603 | 1,608 | -3 | -0.2 | 14,800 |
| 12/10 | 1,622 | 1,633 | 1,611 | 1,611 | -11 | -0.7 | 14,500 |
| 12/9 | 1,632 | 1,633 | 1,618 | 1,622 | 0 | 0.0 | 12,500 |
| 12/6 | 1,624 | 1,628 | 1,605 | 1,622 | -11 | -0.7 | 18,400 |
| 12/5 | 1,652 | 1,652 | 1,633 | 1,633 | 0 | 0.0 | 5,700 |
| 12/4 | 1,661 | 1,674 | 1,611 | 1,633 | -27 | -1.6 | 35,300 |
| 12/3 | 1,663 | 1,663 | 1,643 | 1,660 | +10 | +0.6 | 20,600 |
| 12/2 | 1,657 | 1,657 | 1,630 | 1,650 | +17 | +1.0 | 40,600 |
| 11/29 | 1,637 | 1,647 | 1,629 | 1,633 | -3 | -0.2 | 15,400 |
| 11/28 | 1,660 | 1,667 | 1,600 | 1,636 | -24 | -1.5 | 32,400 |
| 11/27 | 1,700 | 1,700 | 1,652 | 1,660 | -25 | -1.5 | 11,400 |
| 11/26 | 1,645 | 1,712 | 1,641 | 1,685 | +41 | +2.5 | 69,000 |
| 11/25 | 1,650 | 1,665 | 1,636 | 1,644 | -6 | -0.4 | 43,100 |
| 11/22 | 1,670 | 1,672 | 1,627 | 1,650 | -15 | -0.9 | 47,700 |
| 11/21 | 1,696 | 1,696 | 1,660 | 1,665 | -24 | -1.4 | 11,900 |
| 11/20 | 1,700 | 1,709 | 1,678 | 1,689 | +1 | +0.1 | 12,000 |
| 11/19 | 1,678 | 1,709 | 1,675 | 1,688 | +9 | +0.5 | 43,000 |
| 11/18 | 1,644 | 1,680 | 1,639 | 1,679 | +40 | +2.4 | 35,000 |
| 11/15 | 1,600 | 1,680 | 1,576 | 1,639 | +52 | +3.3 | 72,300 |
| 11/14 | 1,619 | 1,619 | 1,581 | 1,587 | -11 | -0.7 | 23,100 |
| 11/13 | 1,591 | 1,598 | 1,585 | 1,598 | +8 | +0.5 | 12,000 |
| 11/12 | 1,594 | 1,609 | 1,582 | 1,590 | +6 | +0.4 | 15,000 |
| 11/11 | 1,605 | 1,605 | 1,576 | 1,584 | -21 | -1.3 | 19,500 |
| 11/8 | 1,625 | 1,628 | 1,601 | 1,605 | -13 | -0.8 | 18,800 |
| 11/7 | 1,594 | 1,619 | 1,588 | 1,618 | +34 | +2.2 | 26,900 |
| 11/6 | 1,589 | 1,600 | 1,572 | 1,584 | +2 | +0.1 | 15,700 |
▶︎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
