！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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,438 | 1,438 | 1,386 | 1,405 | -41 | -2.8 | 62,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/6 | 1,480 | 1,528 | 1,480 | 1,522 | +24 | +1.6 | 41,200 |
| 3/5 | 1,484 | 1,509 | 1,484 | 1,498 | +8 | +0.5 | 32,900 |
| 3/4 | 1,521 | 1,526 | 1,486 | 1,490 | -31 | -2.0 | 85,300 |
| 3/1 | 1,552 | 1,566 | 1,521 | 1,521 | -16 | -1.0 | 39,900 |
| 2/29 | 1,564 | 1,564 | 1,527 | 1,537 | -27 | -1.7 | 37,200 |
| 2/28 | 1,553 | 1,578 | 1,550 | 1,564 | +23 | +1.5 | 43,800 |
| 2/27 | 1,548 | 1,560 | 1,526 | 1,541 | -4 | -0.3 | 45,300 |
| 2/26 | 1,505 | 1,546 | 1,505 | 1,545 | +50 | +3.3 | 52,800 |
| 2/22 | 1,490 | 1,495 | 1,466 | 1,495 | +17 | +1.2 | 45,700 |
| 2/21 | 1,458 | 1,483 | 1,448 | 1,478 | +25 | +1.7 | 56,200 |
| 2/20 | 1,487 | 1,498 | 1,449 | 1,453 | 0 | 0.0 | 59,700 |
| 2/19 | 1,422 | 1,457 | 1,418 | 1,453 | +41 | +2.9 | 65,100 |
| 2/16 | 1,389 | 1,422 | 1,381 | 1,412 | +33 | +2.4 | 63,800 |
| 2/15 | 1,425 | 1,449 | 1,370 | 1,379 | -146 | -9.6 | 202,300 |
| 2/14 | 1,540 | 1,546 | 1,508 | 1,525 | -36 | -2.3 | 73,100 |
| 2/13 | 1,560 | 1,568 | 1,538 | 1,561 | +8 | +0.5 | 26,900 |
| 2/9 | 1,554 | 1,582 | 1,553 | 1,553 | -15 | -1.0 | 26,100 |
| 2/8 | 1,577 | 1,583 | 1,553 | 1,568 | -13 | -0.8 | 29,600 |
| 2/7 | 1,588 | 1,597 | 1,578 | 1,581 | -11 | -0.7 | 20,700 |
| 2/6 | 1,616 | 1,616 | 1,588 | 1,592 | -31 | -1.9 | 38,400 |
| 2/5 | 1,639 | 1,640 | 1,613 | 1,623 | -10 | -0.6 | 29,300 |
| 2/2 | 1,640 | 1,654 | 1,615 | 1,633 | -14 | -0.9 | 31,000 |
| 2/1 | 1,651 | 1,658 | 1,636 | 1,647 | -14 | -0.8 | 36,700 |
| 1/31 | 1,650 | 1,674 | 1,642 | 1,661 | -1 | -0.1 | 38,900 |
| 1/30 | 1,643 | 1,686 | 1,634 | 1,662 | +28 | +1.7 | 144,200 |
| 1/29 | 1,605 | 1,637 | 1,603 | 1,634 | +41 | +2.6 | 28,800 |
| 1/26 | 1,608 | 1,612 | 1,584 | 1,593 | -15 | -0.9 | 40,200 |
| 1/25 | 1,566 | 1,612 | 1,560 | 1,608 | +57 | +3.7 | 46,000 |
| 1/24 | 1,560 | 1,579 | 1,548 | 1,551 | -3 | -0.2 | 22,800 |
| 1/23 | 1,573 | 1,587 | 1,544 | 1,554 | -14 | -0.9 | 31,500 |
▶︎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