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) |
|---|---|---|---|---|---|---|---|
| 6/24 | 1,820 | 1,838 | 1,784 | 1,817 | +36 | +2.0 | 55,900 |
| 6/21 | 1,744 | 1,796 | 1,731 | 1,781 | +26 | +1.5 | 62,000 |
| 6/20 | 1,823 | 1,860 | 1,750 | 1,755 | -54 | -3.0 | 166,300 |
| 6/19 | 1,790 | 1,809 | 1,765 | 1,809 | +39 | +2.2 | 79,100 |
| 6/18 | 1,726 | 1,798 | 1,698 | 1,770 | +60 | +3.5 | 129,800 |
| 6/17 | 1,678 | 1,738 | 1,659 | 1,710 | +63 | +3.8 | 109,100 |
| 6/14 | 1,608 | 1,657 | 1,608 | 1,647 | +43 | +2.7 | 40,300 |
| 6/13 | 1,633 | 1,640 | 1,601 | 1,604 | -27 | -1.7 | 40,200 |
| 6/12 | 1,656 | 1,670 | 1,631 | 1,631 | -25 | -1.5 | 37,200 |
| 6/11 | 1,655 | 1,684 | 1,655 | 1,656 | +7 | +0.4 | 40,500 |
| 6/10 | 1,639 | 1,674 | 1,633 | 1,649 | +28 | +1.7 | 36,000 |
| 6/7 | 1,602 | 1,624 | 1,602 | 1,621 | +23 | +1.4 | 23,800 |
| 6/6 | 1,624 | 1,644 | 1,593 | 1,598 | -22 | -1.4 | 55,600 |
| 6/5 | 1,620 | 1,624 | 1,607 | 1,620 | -10 | -0.6 | 34,300 |
| 6/4 | 1,622 | 1,659 | 1,597 | 1,630 | +8 | +0.5 | 79,600 |
| 6/3 | 1,709 | 1,709 | 1,618 | 1,622 | -98 | -5.7 | 102,400 |
| 5/31 | 1,642 | 1,720 | 1,642 | 1,720 | +92 | +5.7 | 79,300 |
| 5/30 | 1,634 | 1,661 | 1,599 | 1,628 | -15 | -0.9 | 83,400 |
| 5/29 | 1,685 | 1,694 | 1,630 | 1,643 | -43 | -2.6 | 118,400 |
| 5/28 | 1,714 | 1,744 | 1,686 | 1,686 | -27 | -1.6 | 58,100 |
| 5/27 | 1,722 | 1,745 | 1,697 | 1,713 | -6 | -0.4 | 66,300 |
| 5/24 | 1,738 | 1,762 | 1,716 | 1,719 | -28 | -1.6 | 129,300 |
| 5/23 | 1,871 | 1,895 | 1,735 | 1,747 | -105 | -5.7 | 280,000 |
| 5/22 | 1,903 | 1,918 | 1,834 | 1,852 | -78 | -4.0 | 180,600 |
| 5/21 | 1,860 | 1,930 | 1,838 | 1,930 | +57 | +3.0 | 194,700 |
| 5/20 | 1,815 | 1,880 | 1,781 | 1,873 | +55 | +3.0 | 156,100 |
| 5/17 | 1,710 | 1,820 | 1,681 | 1,818 | +127 | +7.5 | 295,900 |
| 5/16 | 1,701 | 1,742 | 1,654 | 1,691 | +105 | +6.6 | 464,300 |
| 5/15 | 1,614 | 1,629 | 1,577 | 1,586 | -24 | -1.5 | 156,500 |
| 5/14 | 1,603 | 1,622 | 1,590 | 1,610 | -10 | -0.6 | 51,300 |
▶︎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
