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
1,635.5
円
(12:31)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 1,616 | 1,639 | 1,609 | 1,633 | 0 | 0.0 | 10,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,300 | 1,312 | 1,270 | 1,281 | -33 | -2.5 | 102,200 |
| 11/10 | 1,297 | 1,316 | 1,295 | 1,314 | -1 | -0.1 | 27,900 |
| 11/9 | 1,296 | 1,326 | 1,285 | 1,315 | +21 | +1.6 | 41,600 |
| 11/8 | 1,336 | 1,341 | 1,294 | 1,294 | -30 | -2.3 | 50,700 |
| 11/7 | 1,336 | 1,348 | 1,322 | 1,324 | -12 | -0.9 | 30,000 |
| 11/6 | 1,326 | 1,339 | 1,320 | 1,336 | +20 | +1.5 | 37,900 |
| 11/2 | 1,320 | 1,329 | 1,295 | 1,316 | +3 | +0.2 | 37,700 |
| 11/1 | 1,318 | 1,322 | 1,293 | 1,313 | +18 | +1.4 | 30,800 |
| 10/31 | 1,277 | 1,302 | 1,258 | 1,295 | +25 | +2.0 | 46,600 |
| 10/30 | 1,300 | 1,304 | 1,270 | 1,270 | -36 | -2.8 | 92,900 |
| 10/27 | 1,286 | 1,311 | 1,286 | 1,306 | +21 | +1.6 | 26,200 |
| 10/26 | 1,303 | 1,319 | 1,280 | 1,285 | -22 | -1.7 | 51,700 |
| 10/25 | 1,336 | 1,349 | 1,300 | 1,307 | -11 | -0.8 | 78,600 |
| 10/24 | 1,329 | 1,345 | 1,271 | 1,318 | -4 | -0.3 | 73,600 |
| 10/23 | 1,348 | 1,363 | 1,309 | 1,322 | -28 | -2.1 | 48,100 |
| 10/20 | 1,335 | 1,351 | 1,321 | 1,350 | +3 | +0.2 | 22,800 |
| 10/19 | 1,360 | 1,367 | 1,341 | 1,347 | -15 | -1.1 | 23,800 |
| 10/18 | 1,338 | 1,364 | 1,335 | 1,362 | +20 | +1.5 | 19,000 |
| 10/17 | 1,325 | 1,347 | 1,321 | 1,342 | +32 | +2.4 | 34,000 |
| 10/16 | 1,309 | 1,335 | 1,294 | 1,310 | -21 | -1.6 | 62,300 |
| 10/13 | 1,376 | 1,384 | 1,329 | 1,331 | -45 | -3.3 | 58,100 |
| 10/12 | 1,391 | 1,398 | 1,365 | 1,376 | 0 | 0.0 | 30,700 |
| 10/11 | 1,417 | 1,417 | 1,356 | 1,376 | -27 | -1.9 | 59,300 |
| 10/10 | 1,456 | 1,469 | 1,383 | 1,403 | -32 | -2.2 | 98,400 |
| 10/6 | 1,416 | 1,449 | 1,416 | 1,435 | +6 | +0.4 | 26,100 |
| 10/5 | 1,388 | 1,432 | 1,388 | 1,429 | +41 | +3.0 | 44,900 |
| 10/4 | 1,379 | 1,449 | 1,372 | 1,388 | -21 | -1.5 | 93,400 |
| 10/3 | 1,444 | 1,450 | 1,402 | 1,409 | -48 | -3.3 | 56,400 |
| 10/2 | 1,465 | 1,501 | 1,457 | 1,457 | -7 | -0.5 | 29,700 |
| 9/29 | 1,493 | 1,517 | 1,452 | 1,464 | -29 | -1.9 | 46,700 |
▶︎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
