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
1,636.9
円
取引時間外
(15:17)
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 | 1,620 | 1,633 | +1 | +0.1 | 17,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/19 | 1,626 | 1,688 | 1,625 | 1,675 | +79 | +5.0 | 63,200 |
| 9/18 | 1,590 | 1,611 | 1,582 | 1,596 | +20 | +1.3 | 27,800 |
| 9/17 | 1,562 | 1,578 | 1,552 | 1,576 | +32 | +2.1 | 48,500 |
| 9/13 | 1,526 | 1,560 | 1,526 | 1,544 | +31 | +2.1 | 35,200 |
| 9/12 | 1,500 | 1,528 | 1,493 | 1,513 | +43 | +2.9 | 30,300 |
| 9/11 | 1,498 | 1,506 | 1,459 | 1,470 | -27 | -1.8 | 48,300 |
| 9/10 | 1,555 | 1,555 | 1,494 | 1,497 | -42 | -2.7 | 49,100 |
| 9/9 | 1,502 | 1,539 | 1,500 | 1,539 | -22 | -1.4 | 56,000 |
| 9/6 | 1,591 | 1,595 | 1,545 | 1,561 | -15 | -1.0 | 34,500 |
| 9/5 | 1,580 | 1,613 | 1,561 | 1,576 | -9 | -0.6 | 35,400 |
| 9/4 | 1,590 | 1,618 | 1,581 | 1,585 | -62 | -3.8 | 54,900 |
| 9/3 | 1,622 | 1,666 | 1,617 | 1,647 | +29 | +1.8 | 31,000 |
| 9/2 | 1,639 | 1,653 | 1,609 | 1,618 | -14 | -0.9 | 48,300 |
| 8/30 | 1,617 | 1,646 | 1,612 | 1,632 | +25 | +1.6 | 32,900 |
| 8/29 | 1,586 | 1,612 | 1,585 | 1,607 | +30 | +1.9 | 27,500 |
| 8/28 | 1,601 | 1,601 | 1,568 | 1,577 | -29 | -1.8 | 34,200 |
| 8/27 | 1,568 | 1,609 | 1,563 | 1,606 | +41 | +2.6 | 38,200 |
| 8/26 | 1,557 | 1,573 | 1,548 | 1,565 | +8 | +0.5 | 26,400 |
| 8/23 | 1,551 | 1,573 | 1,541 | 1,557 | +6 | +0.4 | 26,800 |
| 8/22 | 1,577 | 1,577 | 1,539 | 1,551 | -14 | -0.9 | 34,200 |
| 8/21 | 1,599 | 1,599 | 1,550 | 1,565 | -38 | -2.4 | 46,600 |
| 8/20 | 1,547 | 1,617 | 1,547 | 1,603 | +92 | +6.1 | 65,800 |
| 8/19 | 1,546 | 1,573 | 1,510 | 1,511 | -26 | -1.7 | 62,900 |
| 8/16 | 1,566 | 1,576 | 1,524 | 1,537 | +9 | +0.6 | 69,100 |
| 8/15 | 1,540 | 1,580 | 1,512 | 1,528 | -74 | -4.6 | 132,500 |
| 8/14 | 1,608 | 1,618 | 1,578 | 1,602 | +14 | +0.9 | 89,700 |
| 8/13 | 1,568 | 1,594 | 1,538 | 1,588 | +78 | +5.2 | 61,200 |
| 8/9 | 1,530 | 1,541 | 1,484 | 1,510 | +26 | +1.8 | 54,500 |
| 8/8 | 1,503 | 1,533 | 1,475 | 1,484 | -5 | -0.3 | 67,500 |
| 8/7 | 1,404 | 1,530 | 1,403 | 1,489 | +33 | +2.3 | 86,700 |
▶︎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
