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) |
|---|---|---|---|---|---|---|---|
| 8/6 | 1,359 | 1,480 | 1,359 | 1,456 | +157 | +12.1 | 128,400 |
| 8/5 | 1,401 | 1,446 | 1,265 | 1,299 | -187 | -12.6 | 216,500 |
| 8/2 | 1,540 | 1,540 | 1,477 | 1,486 | -156 | -9.5 | 185,500 |
| 8/1 | 1,761 | 1,761 | 1,635 | 1,642 | -141 | -7.9 | 149,100 |
| 7/31 | 1,747 | 1,788 | 1,746 | 1,783 | +29 | +1.7 | 21,500 |
| 7/30 | 1,791 | 1,791 | 1,742 | 1,754 | -33 | -1.9 | 93,500 |
| 7/29 | 1,789 | 1,802 | 1,774 | 1,787 | +7 | +0.4 | 29,100 |
| 7/26 | 1,790 | 1,798 | 1,765 | 1,780 | +8 | +0.5 | 23,800 |
| 7/25 | 1,781 | 1,792 | 1,752 | 1,772 | -46 | -2.5 | 50,700 |
| 7/24 | 1,888 | 1,888 | 1,817 | 1,818 | -71 | -3.8 | 39,800 |
| 7/23 | 1,871 | 1,899 | 1,871 | 1,889 | +17 | +0.9 | 23,700 |
| 7/22 | 1,931 | 1,931 | 1,872 | 1,872 | -78 | -4.0 | 58,600 |
| 7/19 | 1,960 | 1,978 | 1,927 | 1,950 | -7 | -0.4 | 25,400 |
| 7/18 | 1,959 | 1,975 | 1,947 | 1,957 | -18 | -0.9 | 24,700 |
| 7/17 | 1,998 | 1,999 | 1,962 | 1,975 | -16 | -0.8 | 36,300 |
| 7/16 | 1,959 | 2,005 | 1,959 | 1,991 | +48 | +2.5 | 84,800 |
| 7/12 | 1,863 | 1,968 | 1,861 | 1,943 | +63 | +3.4 | 62,900 |
| 7/11 | 1,836 | 1,895 | 1,823 | 1,880 | +44 | +2.4 | 28,300 |
| 7/10 | 1,855 | 1,869 | 1,816 | 1,836 | -19 | -1.0 | 40,200 |
| 7/9 | 1,886 | 1,899 | 1,855 | 1,855 | -41 | -2.2 | 54,700 |
| 7/8 | 1,921 | 1,958 | 1,883 | 1,896 | -19 | -1.0 | 72,700 |
| 7/5 | 1,883 | 1,915 | 1,883 | 1,915 | +38 | +2.0 | 38,100 |
| 7/4 | 1,899 | 1,906 | 1,873 | 1,877 | -16 | -0.9 | 31,200 |
| 7/3 | 1,834 | 1,906 | 1,834 | 1,893 | +70 | +3.8 | 66,900 |
| 7/2 | 1,810 | 1,833 | 1,799 | 1,823 | +13 | +0.7 | 29,300 |
| 7/1 | 1,835 | 1,849 | 1,795 | 1,810 | -20 | -1.1 | 39,900 |
| 6/28 | 1,832 | 1,834 | 1,805 | 1,830 | +15 | +0.8 | 35,200 |
| 6/27 | 1,810 | 1,852 | 1,791 | 1,815 | +24 | +1.3 | 67,000 |
| 6/26 | 1,828 | 1,842 | 1,787 | 1,791 | -25 | -1.4 | 38,800 |
| 6/25 | 1,817 | 1,826 | 1,786 | 1,816 | -1 | -0.1 | 43,300 |
▶︎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
