！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
1,475.2
円
(11:16)
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) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,479 | 1,492 | 1,456 | 1,479 | +10 | +0.7 | 35,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/22 | 1,513 | 1,573 | 1,513 | 1,568 | +70 | +4.7 | 68,000 |
| 1/19 | 1,494 | 1,505 | 1,486 | 1,498 | +7 | +0.5 | 28,800 |
| 1/18 | 1,476 | 1,501 | 1,476 | 1,491 | +15 | +1.0 | 23,700 |
| 1/17 | 1,509 | 1,513 | 1,476 | 1,476 | -24 | -1.6 | 33,500 |
| 1/16 | 1,523 | 1,523 | 1,496 | 1,500 | -23 | -1.5 | 32,500 |
| 1/15 | 1,481 | 1,534 | 1,481 | 1,523 | +30 | +2.0 | 60,500 |
| 1/12 | 1,518 | 1,519 | 1,483 | 1,493 | -30 | -2.0 | 47,000 |
| 1/11 | 1,539 | 1,539 | 1,515 | 1,523 | -4 | -0.3 | 44,200 |
| 1/10 | 1,531 | 1,537 | 1,513 | 1,527 | -2 | -0.1 | 39,700 |
| 1/9 | 1,495 | 1,536 | 1,495 | 1,529 | +45 | +3.0 | 63,500 |
| 1/5 | 1,505 | 1,506 | 1,480 | 1,484 | -1 | -0.1 | 42,700 |
| 1/4 | 1,454 | 1,487 | 1,436 | 1,485 | +24 | +1.6 | 36,800 |
| 12/29 | 1,448 | 1,470 | 1,444 | 1,461 | +8 | +0.6 | 53,500 |
| 12/28 | 1,458 | 1,474 | 1,444 | 1,453 | -5 | -0.3 | 37,100 |
| 12/27 | 1,441 | 1,458 | 1,434 | 1,458 | +7 | +0.5 | 49,000 |
| 12/26 | 1,419 | 1,470 | 1,419 | 1,451 | +36 | +2.5 | 65,700 |
| 12/25 | 1,440 | 1,460 | 1,412 | 1,415 | +30 | +2.2 | 108,200 |
| 12/22 | 1,365 | 1,390 | 1,365 | 1,385 | +20 | +1.5 | 42,500 |
| 12/21 | 1,367 | 1,367 | 1,355 | 1,365 | -4 | -0.3 | 21,600 |
| 12/20 | 1,363 | 1,374 | 1,356 | 1,369 | -2 | -0.2 | 36,200 |
| 12/19 | 1,340 | 1,378 | 1,340 | 1,371 | +31 | +2.3 | 32,400 |
| 12/18 | 1,327 | 1,349 | 1,317 | 1,340 | +11 | +0.8 | 25,100 |
| 12/15 | 1,315 | 1,335 | 1,307 | 1,329 | +10 | +0.8 | 24,600 |
| 12/14 | 1,349 | 1,349 | 1,316 | 1,319 | -29 | -2.2 | 32,700 |
| 12/13 | 1,341 | 1,362 | 1,333 | 1,348 | +6 | +0.5 | 45,600 |
| 12/12 | 1,350 | 1,365 | 1,334 | 1,342 | +2 | +0.2 | 35,600 |
▶︎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