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) |
|---|---|---|---|---|---|---|---|
| 3/27 | 1,255 | 1,274 | 1,233 | 1,253 | -5 | -0.4 | 272,000 |
| 3/26 | 1,290 | 1,298 | 1,252 | 1,258 | -31 | -2.4 | 266,900 |
| 3/25 | 1,312 | 1,328 | 1,275 | 1,289 | -283 | -18.0 | 585,300 |
| 3/22 | 1,589 | 1,594 | 1,562 | 1,572 | -17 | -1.1 | 53,600 |
| 3/21 | 1,538 | 1,589 | 1,527 | 1,589 | +72 | +4.8 | 85,700 |
| 3/19 | 1,477 | 1,517 | 1,472 | 1,517 | +40 | +2.7 | 34,700 |
| 3/18 | 1,469 | 1,486 | 1,452 | 1,477 | +30 | +2.1 | 36,600 |
| 3/15 | 1,447 | 1,461 | 1,442 | 1,447 | -8 | -0.6 | 25,000 |
| 3/14 | 1,430 | 1,455 | 1,423 | 1,455 | +21 | +1.5 | 26,400 |
| 3/13 | 1,465 | 1,480 | 1,423 | 1,434 | -18 | -1.2 | 35,900 |
| 3/12 | 1,448 | 1,460 | 1,423 | 1,452 | +9 | +0.6 | 33,900 |
| 3/11 | 1,480 | 1,480 | 1,431 | 1,443 | -56 | -3.7 | 77,000 |
| 3/8 | 1,487 | 1,508 | 1,481 | 1,499 | -1 | -0.1 | 38,600 |
| 3/7 | 1,530 | 1,538 | 1,496 | 1,500 | -22 | -1.5 | 31,100 |
| 3/6 | 1,480 | 1,528 | 1,480 | 1,522 | +24 | +1.6 | 41,200 |
| 3/5 | 1,484 | 1,509 | 1,484 | 1,498 | +8 | +0.5 | 32,900 |
| 3/4 | 1,521 | 1,526 | 1,486 | 1,490 | -31 | -2.0 | 85,300 |
| 3/1 | 1,552 | 1,566 | 1,521 | 1,521 | -16 | -1.0 | 39,900 |
| 2/29 | 1,564 | 1,564 | 1,527 | 1,537 | -27 | -1.7 | 37,200 |
| 2/28 | 1,553 | 1,578 | 1,550 | 1,564 | +23 | +1.5 | 43,800 |
| 2/27 | 1,548 | 1,560 | 1,526 | 1,541 | -4 | -0.3 | 45,300 |
| 2/26 | 1,505 | 1,546 | 1,505 | 1,545 | +50 | +3.3 | 52,800 |
| 2/22 | 1,490 | 1,495 | 1,466 | 1,495 | +17 | +1.2 | 45,700 |
| 2/21 | 1,458 | 1,483 | 1,448 | 1,478 | +25 | +1.7 | 56,200 |
| 2/20 | 1,487 | 1,498 | 1,449 | 1,453 | 0 | 0.0 | 59,700 |
| 2/19 | 1,422 | 1,457 | 1,418 | 1,453 | +41 | +2.9 | 65,100 |
| 2/16 | 1,389 | 1,422 | 1,381 | 1,412 | +33 | +2.4 | 63,800 |
| 2/15 | 1,425 | 1,449 | 1,370 | 1,379 | -146 | -9.6 | 202,300 |
| 2/14 | 1,540 | 1,546 | 1,508 | 1,525 | -36 | -2.3 | 73,100 |
| 2/13 | 1,560 | 1,568 | 1,538 | 1,561 | +8 | +0.5 | 26,900 |
▶︎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
