！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,521 | 1,541 | 1,498 | 1,540 | +19 | +1.3 | 54,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/11 | 1,316 | 1,340 | 1,316 | 1,340 | +38 | +2.9 | 24,200 |
| 12/8 | 1,328 | 1,329 | 1,294 | 1,302 | -38 | -2.8 | 62,100 |
| 12/7 | 1,351 | 1,351 | 1,337 | 1,340 | -28 | -2.1 | 27,200 |
| 12/6 | 1,331 | 1,368 | 1,331 | 1,368 | +38 | +2.9 | 30,600 |
| 12/5 | 1,390 | 1,395 | 1,330 | 1,330 | -68 | -4.9 | 110,700 |
| 12/4 | 1,390 | 1,414 | 1,375 | 1,398 | +23 | +1.7 | 38,700 |
| 12/1 | 1,390 | 1,395 | 1,375 | 1,375 | -15 | -1.1 | 17,300 |
| 11/30 | 1,371 | 1,390 | 1,347 | 1,390 | +29 | +2.1 | 36,600 |
| 11/29 | 1,368 | 1,378 | 1,360 | 1,361 | -7 | -0.5 | 18,700 |
| 11/28 | 1,372 | 1,402 | 1,368 | 1,368 | -2 | -0.2 | 28,500 |
| 11/27 | 1,400 | 1,401 | 1,363 | 1,370 | -39 | -2.8 | 64,500 |
| 11/24 | 1,354 | 1,427 | 1,354 | 1,409 | +66 | +4.9 | 94,700 |
| 11/22 | 1,325 | 1,348 | 1,325 | 1,343 | +17 | +1.3 | 28,800 |
| 11/21 | 1,360 | 1,360 | 1,326 | 1,326 | -40 | -2.9 | 48,100 |
| 11/20 | 1,367 | 1,382 | 1,357 | 1,366 | +4 | +0.3 | 34,200 |
| 11/17 | 1,353 | 1,372 | 1,348 | 1,362 | +22 | +1.6 | 32,900 |
| 11/16 | 1,350 | 1,381 | 1,324 | 1,340 | -12 | -0.9 | 48,800 |
| 11/15 | 1,311 | 1,371 | 1,275 | 1,352 | +61 | +4.7 | 136,400 |
| 11/14 | 1,299 | 1,315 | 1,284 | 1,291 | +10 | +0.8 | 66,300 |
| 11/13 | 1,300 | 1,312 | 1,270 | 1,281 | -33 | -2.5 | 102,200 |
| 11/10 | 1,297 | 1,316 | 1,295 | 1,314 | -1 | -0.1 | 27,900 |
| 11/9 | 1,296 | 1,326 | 1,285 | 1,315 | +21 | +1.6 | 41,600 |
| 11/8 | 1,336 | 1,341 | 1,294 | 1,294 | -30 | -2.3 | 50,700 |
| 11/7 | 1,336 | 1,348 | 1,322 | 1,324 | -12 | -0.9 | 30,000 |
| 11/6 | 1,326 | 1,339 | 1,320 | 1,336 | +20 | +1.5 | 37,900 |
| 11/2 | 1,320 | 1,329 | 1,295 | 1,316 | +3 | +0.2 | 37,700 |
▶︎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