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) |
|---|---|---|---|---|---|---|---|
| 5/13 | 1,621 | 1,649 | 1,608 | 1,620 | -9 | -0.6 | 50,000 |
| 5/10 | 1,619 | 1,641 | 1,605 | 1,629 | +10 | +0.6 | 65,200 |
| 5/9 | 1,580 | 1,630 | 1,574 | 1,619 | +39 | +2.5 | 79,800 |
| 5/8 | 1,570 | 1,595 | 1,565 | 1,580 | 0 | 0.0 | 63,500 |
| 5/7 | 1,570 | 1,588 | 1,554 | 1,580 | +40 | +2.6 | 72,100 |
| 5/2 | 1,521 | 1,541 | 1,498 | 1,540 | +19 | +1.3 | 54,300 |
| 5/1 | 1,494 | 1,526 | 1,485 | 1,521 | +9 | +0.6 | 53,400 |
| 4/30 | 1,490 | 1,518 | 1,485 | 1,512 | +39 | +2.7 | 69,800 |
| 4/26 | 1,470 | 1,492 | 1,459 | 1,473 | +3 | +0.2 | 81,500 |
| 4/25 | 1,479 | 1,492 | 1,456 | 1,470 | +1 | +0.1 | 48,100 |
| 4/24 | 1,478 | 1,490 | 1,438 | 1,469 | -9 | -0.6 | 53,200 |
| 4/23 | 1,450 | 1,485 | 1,449 | 1,478 | +33 | +2.3 | 71,200 |
| 4/22 | 1,425 | 1,451 | 1,424 | 1,445 | +40 | +2.9 | 53,900 |
| 4/19 | 1,438 | 1,438 | 1,386 | 1,405 | -41 | -2.8 | 62,200 |
| 4/18 | 1,407 | 1,459 | 1,405 | 1,446 | +14 | +1.0 | 35,600 |
| 4/17 | 1,438 | 1,460 | 1,410 | 1,432 | -3 | -0.2 | 77,200 |
| 4/16 | 1,455 | 1,479 | 1,415 | 1,435 | -28 | -1.9 | 97,600 |
| 4/15 | 1,414 | 1,469 | 1,413 | 1,463 | +31 | +2.2 | 54,500 |
| 4/12 | 1,456 | 1,464 | 1,424 | 1,432 | -27 | -1.9 | 63,300 |
| 4/11 | 1,491 | 1,508 | 1,459 | 1,459 | -53 | -3.5 | 61,500 |
| 4/10 | 1,507 | 1,520 | 1,488 | 1,512 | +13 | +0.9 | 56,300 |
| 4/9 | 1,490 | 1,514 | 1,477 | 1,499 | +13 | +0.9 | 76,900 |
| 4/8 | 1,461 | 1,515 | 1,458 | 1,486 | +28 | +1.9 | 164,600 |
| 4/5 | 1,438 | 1,474 | 1,425 | 1,458 | -10 | -0.7 | 91,100 |
| 4/4 | 1,470 | 1,495 | 1,442 | 1,468 | +3 | +0.2 | 236,500 |
| 4/3 | 1,420 | 1,476 | 1,412 | 1,465 | +26 | +1.8 | 164,700 |
| 4/2 | 1,442 | 1,480 | 1,412 | 1,439 | +2 | +0.1 | 180,800 |
| 4/1 | 1,400 | 1,455 | 1,400 | 1,437 | +39 | +2.8 | 223,600 |
| 3/29 | 1,304 | 1,407 | 1,301 | 1,398 | +114 | +8.9 | 285,000 |
| 3/28 | 1,259 | 1,304 | 1,239 | 1,284 | +31 | +2.5 | 268,500 |
▶︎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
