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
1,631.9
円
(13:16)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 1,657 | 1,674 | 1,603 | 1,632 | -1 | -0.1 | 234,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,578 | 1,712 | 1,556 | 1,633 | +54 | +3.4 | 562,900 |
| 24/10 | 1,705 | 1,749 | 1,503 | 1,579 | -113 | -6.7 | 536,500 |
| 24/09 | 1,639 | 1,742 | 1,459 | 1,692 | +60 | +3.7 | 788,600 |
| 24/08 | 1,761 | 1,761 | 1,265 | 1,632 | -151 | -8.5 | 1,636,200 |
| 24/07 | 1,835 | 2,005 | 1,742 | 1,783 | -47 | -2.6 | 976,100 |
| 24/06 | 1,709 | 1,860 | 1,593 | 1,830 | +110 | +6.4 | 1,276,400 |
| 24/05 | 1,494 | 1,930 | 1,485 | 1,720 | +208 | +13.8 | 2,752,500 |
| 24/04 | 1,400 | 1,520 | 1,386 | 1,512 | +114 | +8.2 | 2,024,100 |
| 24/03 | 1,552 | 1,594 | 1,233 | 1,398 | -139 | -9.0 | 2,355,500 |
| 24/02 | 1,651 | 1,658 | 1,370 | 1,537 | -124 | -7.5 | 983,700 |
| 24/01 | 1,454 | 1,686 | 1,436 | 1,661 | +200 | +13.7 | 873,300 |
| 23/12 | 1,390 | 1,474 | 1,294 | 1,461 | +71 | +5.1 | 920,600 |
| 23/11 | 1,318 | 1,427 | 1,270 | 1,390 | +95 | +7.3 | 997,300 |
| 23/10 | 1,465 | 1,501 | 1,258 | 1,295 | -169 | -11.5 | 1,076,600 |
| 23/09 | 1,403 | 1,560 | 1,387 | 1,464 | +53 | +3.8 | 931,300 |
| 23/08 | 1,553 | 1,562 | 1,256 | 1,411 | -149 | -9.6 | 1,326,100 |
| 23/07 | 1,410 | 1,569 | 1,402 | 1,560 | +167 | +12.0 | 1,429,100 |
| 23/06 | 1,269 | 1,656 | 1,263 | 1,393 | +145 | +11.6 | 3,418,700 |
| 23/05 | 833 | 1,301 | 793 | 1,248 | +416 | +50.0 | 4,064,300 |
| 23/04 | 893 | 915 | 821 | 832 | -62 | -6.9 | 502,300 |
| 23/03 | 870 | 932 | 815 | 894 | +25 | +2.9 | 1,308,100 |
| 23/02 | 840 | 890 | 775 | 869 | +179 | +25.9 | 1,375,000 |
| 23/01 | 683 | 696 | 675 | 690 | +6 | +0.9 | 152,000 |
| 22/12 | 692 | 692 | 660 | 684 | -4 | -0.6 | 181,800 |
| 22/11 | 648 | 693 | 648 | 688 | +40 | +6.2 | 192,200 |
| 22/10 | 646 | 674 | 646 | 648 | -6 | -0.9 | 176,600 |
| 22/09 | 701 | 705 | 644 | 654 | -48 | -6.8 | 383,000 |
| 22/08 | 686 | 710 | 675 | 702 | +16 | +2.3 | 190,600 |
| 22/07 | 698 | 708 | 675 | 686 | -9 | -1.3 | 136,400 |
| 22/06 | 668 | 702 | 656 | 695 | +27 | +4.0 | 235,400 |
▶︎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
