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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 2/9 | 1,554 | 1,582 | 1,553 | 1,553 | -15 | -1.0 | 26,100 |
| 2/8 | 1,577 | 1,583 | 1,553 | 1,568 | -13 | -0.8 | 29,600 |
| 2/7 | 1,588 | 1,597 | 1,578 | 1,581 | -11 | -0.7 | 20,700 |
| 2/6 | 1,616 | 1,616 | 1,588 | 1,592 | -31 | -1.9 | 38,400 |
| 2/5 | 1,639 | 1,640 | 1,613 | 1,623 | -10 | -0.6 | 29,300 |
| 2/2 | 1,640 | 1,654 | 1,615 | 1,633 | -14 | -0.9 | 31,000 |
| 2/1 | 1,651 | 1,658 | 1,636 | 1,647 | -14 | -0.8 | 36,700 |
| 1/31 | 1,650 | 1,674 | 1,642 | 1,661 | -1 | -0.1 | 38,900 |
| 1/30 | 1,643 | 1,686 | 1,634 | 1,662 | +28 | +1.7 | 144,200 |
| 1/29 | 1,605 | 1,637 | 1,603 | 1,634 | +41 | +2.6 | 28,800 |
| 1/26 | 1,608 | 1,612 | 1,584 | 1,593 | -15 | -0.9 | 40,200 |
| 1/25 | 1,566 | 1,612 | 1,560 | 1,608 | +57 | +3.7 | 46,000 |
| 1/24 | 1,560 | 1,579 | 1,548 | 1,551 | -3 | -0.2 | 22,800 |
| 1/23 | 1,573 | 1,587 | 1,544 | 1,554 | -14 | -0.9 | 31,500 |
| 1/22 | 1,513 | 1,573 | 1,513 | 1,568 | +70 | +4.7 | 68,000 |
| 1/19 | 1,494 | 1,505 | 1,486 | 1,498 | +7 | +0.5 | 28,800 |
| 1/18 | 1,476 | 1,501 | 1,476 | 1,491 | +15 | +1.0 | 23,700 |
| 1/17 | 1,509 | 1,513 | 1,476 | 1,476 | -24 | -1.6 | 33,500 |
| 1/16 | 1,523 | 1,523 | 1,496 | 1,500 | -23 | -1.5 | 32,500 |
| 1/15 | 1,481 | 1,534 | 1,481 | 1,523 | +30 | +2.0 | 60,500 |
| 1/12 | 1,518 | 1,519 | 1,483 | 1,493 | -30 | -2.0 | 47,000 |
| 1/11 | 1,539 | 1,539 | 1,515 | 1,523 | -4 | -0.3 | 44,200 |
| 1/10 | 1,531 | 1,537 | 1,513 | 1,527 | -2 | -0.1 | 39,700 |
| 1/9 | 1,495 | 1,536 | 1,495 | 1,529 | +45 | +3.0 | 63,500 |
| 1/5 | 1,505 | 1,506 | 1,480 | 1,484 | -1 | -0.1 | 42,700 |
| 1/4 | 1,454 | 1,487 | 1,436 | 1,485 | +24 | +1.6 | 36,800 |
| 12/29 | 1,448 | 1,470 | 1,444 | 1,461 | +8 | +0.6 | 53,500 |
| 12/28 | 1,458 | 1,474 | 1,444 | 1,453 | -5 | -0.3 | 37,100 |
| 12/27 | 1,441 | 1,458 | 1,434 | 1,458 | +7 | +0.5 | 49,000 |
| 12/26 | 1,419 | 1,470 | 1,419 | 1,451 | +36 | +2.5 | 65,700 |
▶︎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
