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
1,626
円
(13:36)
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 | 1,621 | 1,621 | -11 | -0.7 | 9,800 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
11/5 | 1,575 | 1,592 | 1,564 | 1,582 | +20 | +1.3 | 20,000 |
11/1 | 1,578 | 1,583 | 1,556 | 1,562 | -17 | -1.1 | 18,700 |
10/31 | 1,566 | 1,587 | 1,542 | 1,579 | +13 | +0.8 | 20,000 |
10/30 | 1,564 | 1,572 | 1,544 | 1,566 | +3 | +0.2 | 66,700 |
10/29 | 1,543 | 1,575 | 1,543 | 1,563 | +18 | +1.2 | 25,700 |
10/28 | 1,504 | 1,559 | 1,504 | 1,545 | +24 | +1.6 | 33,100 |
10/25 | 1,536 | 1,538 | 1,503 | 1,521 | -14 | -0.9 | 24,200 |
10/24 | 1,532 | 1,565 | 1,531 | 1,535 | -20 | -1.3 | 24,900 |
10/23 | 1,567 | 1,569 | 1,550 | 1,555 | -24 | -1.5 | 24,900 |
10/22 | 1,603 | 1,610 | 1,568 | 1,579 | -31 | -1.9 | 40,800 |
10/21 | 1,602 | 1,621 | 1,585 | 1,610 | -5 | -0.3 | 20,600 |
10/18 | 1,632 | 1,641 | 1,615 | 1,615 | -16 | -1.0 | 13,700 |
10/17 | 1,646 | 1,649 | 1,628 | 1,631 | -15 | -0.9 | 11,500 |
10/16 | 1,655 | 1,680 | 1,640 | 1,646 | -33 | -2.0 | 18,500 |
10/15 | 1,659 | 1,699 | 1,645 | 1,679 | +43 | +2.6 | 24,500 |
10/11 | 1,644 | 1,645 | 1,621 | 1,636 | -9 | -0.6 | 15,300 |
10/10 | 1,647 | 1,663 | 1,622 | 1,645 | -5 | -0.3 | 27,100 |
10/9 | 1,695 | 1,695 | 1,650 | 1,650 | -21 | -1.3 | 30,400 |
10/8 | 1,698 | 1,704 | 1,666 | 1,671 | -31 | -1.8 | 25,500 |
10/7 | 1,740 | 1,740 | 1,701 | 1,702 | -9 | -0.5 | 19,900 |
10/4 | 1,720 | 1,738 | 1,710 | 1,711 | -9 | -0.5 | 18,300 |
10/3 | 1,734 | 1,749 | 1,720 | 1,720 | +20 | +1.2 | 14,200 |
10/2 | 1,703 | 1,722 | 1,696 | 1,700 | -36 | -2.1 | 17,800 |
10/1 | 1,705 | 1,738 | 1,697 | 1,736 | +44 | +2.6 | 18,900 |
9/30 | 1,664 | 1,742 | 1,652 | 1,692 | -19 | -1.1 | 62,600 |
9/27 | 1,712 | 1,733 | 1,697 | 1,711 | +1 | +0.1 | 21,900 |
9/26 | 1,689 | 1,710 | 1,683 | 1,710 | +33 | +2.0 | 31,400 |
9/25 | 1,680 | 1,695 | 1,665 | 1,677 | -3 | -0.2 | 21,000 |
9/24 | 1,700 | 1,703 | 1,674 | 1,680 | +7 | +0.4 | 29,400 |
9/20 | 1,699 | 1,709 | 1,670 | 1,673 | -2 | -0.1 | 59,800 |
▶︎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