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) |
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 | 1,633 | 0 | 0.0 | 57,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,621 | 1,820 | 1,577 | 1,818 | +189 | +11.6 | 1,018,000 |
| 5/10 | 1,570 | 1,641 | 1,554 | 1,629 | +89 | +5.8 | 280,600 |
| 5/2 | 1,490 | 1,541 | 1,485 | 1,540 | +67 | +4.6 | 177,500 |
| 4/26 | 1,425 | 1,492 | 1,424 | 1,473 | +68 | +4.8 | 307,900 |
| 4/19 | 1,414 | 1,479 | 1,386 | 1,405 | -27 | -1.9 | 327,100 |
| 4/12 | 1,461 | 1,520 | 1,424 | 1,432 | -26 | -1.8 | 422,600 |
| 4/5 | 1,400 | 1,495 | 1,400 | 1,458 | +60 | +4.3 | 896,700 |
| 3/29 | 1,312 | 1,407 | 1,233 | 1,398 | -174 | -11.1 | 1,677,700 |
| 3/22 | 1,469 | 1,594 | 1,452 | 1,572 | +125 | +8.6 | 210,600 |
| 3/15 | 1,480 | 1,480 | 1,423 | 1,447 | -52 | -3.5 | 198,200 |
| 3/8 | 1,521 | 1,538 | 1,480 | 1,499 | -22 | -1.5 | 229,100 |
| 3/1 | 1,505 | 1,578 | 1,505 | 1,521 | +26 | +1.7 | 219,000 |
| 2/22 | 1,422 | 1,498 | 1,418 | 1,495 | +83 | +5.9 | 226,700 |
| 2/16 | 1,560 | 1,568 | 1,370 | 1,412 | -141 | -9.1 | 366,100 |
| 2/9 | 1,639 | 1,640 | 1,553 | 1,553 | -80 | -4.9 | 144,100 |
| 2/2 | 1,605 | 1,686 | 1,603 | 1,633 | +40 | +2.5 | 279,600 |
| 1/26 | 1,513 | 1,612 | 1,513 | 1,593 | +95 | +6.3 | 208,500 |
| 1/19 | 1,481 | 1,534 | 1,476 | 1,498 | +5 | +0.3 | 179,000 |
| 1/12 | 1,495 | 1,539 | 1,483 | 1,493 | +9 | +0.6 | 194,400 |
| 1/5 | 1,454 | 1,506 | 1,436 | 1,484 | +23 | +1.6 | 79,500 |
| 12/29 | 1,440 | 1,474 | 1,412 | 1,461 | +76 | +5.5 | 313,500 |
| 12/22 | 1,327 | 1,390 | 1,317 | 1,385 | +56 | +4.2 | 157,800 |
| 12/15 | 1,316 | 1,365 | 1,307 | 1,329 | +27 | +2.1 | 162,700 |
| 12/8 | 1,390 | 1,414 | 1,294 | 1,302 | -73 | -5.3 | 269,300 |
| 12/1 | 1,400 | 1,402 | 1,347 | 1,375 | -34 | -2.4 | 165,600 |
| 11/24 | 1,367 | 1,427 | 1,325 | 1,409 | +47 | +3.5 | 205,800 |
| 11/17 | 1,300 | 1,381 | 1,270 | 1,362 | +48 | +3.7 | 386,600 |
| 11/10 | 1,326 | 1,348 | 1,285 | 1,314 | -2 | -0.2 | 188,100 |
| 11/2 | 1,300 | 1,329 | 1,258 | 1,316 | +10 | +0.8 | 208,000 |
| 10/27 | 1,348 | 1,363 | 1,271 | 1,306 | -44 | -3.3 | 278,200 |
▶︎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
