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
1,625
円
(14:01)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,647 | 1,667 | 1,620 | 1,626 | -7 | -0.4 | 52,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 1,632 | 1,634 | 1,603 | 1,633 | +11 | +0.7 | 65,900 |
| 12/6 | 1,657 | 1,674 | 1,605 | 1,622 | -11 | -0.7 | 120,600 |
| 11/29 | 1,650 | 1,712 | 1,600 | 1,633 | -17 | -1.0 | 171,300 |
| 11/22 | 1,644 | 1,709 | 1,627 | 1,650 | +11 | +0.7 | 149,600 |
| 11/15 | 1,605 | 1,680 | 1,576 | 1,639 | +34 | +2.1 | 141,900 |
| 11/8 | 1,575 | 1,628 | 1,564 | 1,605 | +43 | +2.8 | 81,400 |
| 11/1 | 1,504 | 1,587 | 1,504 | 1,562 | +41 | +2.7 | 164,200 |
| 10/25 | 1,602 | 1,621 | 1,503 | 1,521 | -94 | -5.8 | 135,400 |
| 10/18 | 1,659 | 1,699 | 1,615 | 1,615 | -21 | -1.3 | 68,200 |
| 10/11 | 1,740 | 1,740 | 1,621 | 1,636 | -75 | -4.4 | 118,200 |
| 10/4 | 1,664 | 1,749 | 1,652 | 1,711 | 0 | 0.0 | 131,800 |
| 9/27 | 1,700 | 1,733 | 1,665 | 1,711 | +38 | +2.3 | 103,700 |
| 9/20 | 1,562 | 1,709 | 1,552 | 1,673 | +129 | +8.4 | 199,300 |
| 9/13 | 1,502 | 1,560 | 1,459 | 1,544 | -17 | -1.1 | 218,900 |
| 9/6 | 1,639 | 1,666 | 1,545 | 1,561 | -71 | -4.4 | 204,100 |
| 8/30 | 1,557 | 1,646 | 1,548 | 1,632 | +75 | +4.8 | 159,200 |
| 8/23 | 1,546 | 1,617 | 1,510 | 1,557 | +20 | +1.3 | 236,300 |
| 8/16 | 1,568 | 1,618 | 1,512 | 1,537 | +27 | +1.8 | 352,500 |
| 8/9 | 1,401 | 1,541 | 1,265 | 1,510 | +24 | +1.6 | 553,600 |
| 8/2 | 1,789 | 1,802 | 1,477 | 1,486 | -294 | -16.5 | 478,700 |
| 7/26 | 1,931 | 1,931 | 1,752 | 1,780 | -170 | -8.7 | 196,600 |
| 7/19 | 1,959 | 2,005 | 1,927 | 1,950 | +7 | +0.4 | 171,200 |
| 7/12 | 1,921 | 1,968 | 1,816 | 1,943 | +28 | +1.5 | 258,800 |
| 7/5 | 1,835 | 1,915 | 1,795 | 1,915 | +85 | +4.6 | 205,400 |
| 6/28 | 1,820 | 1,852 | 1,784 | 1,830 | +49 | +2.8 | 240,200 |
| 6/21 | 1,678 | 1,860 | 1,659 | 1,781 | +134 | +8.1 | 546,300 |
| 6/14 | 1,639 | 1,684 | 1,601 | 1,647 | +26 | +1.6 | 194,200 |
| 6/7 | 1,709 | 1,709 | 1,593 | 1,621 | -99 | -5.8 | 295,700 |
| 5/31 | 1,722 | 1,745 | 1,599 | 1,720 | +1 | +0.1 | 405,500 |
| 5/24 | 1,815 | 1,930 | 1,716 | 1,719 | -99 | -5.5 | 940,700 |
▶︎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
