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 | 74,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 1,309 | 1,367 | 1,294 | 1,350 | +19 | +1.4 | 161,900 |
| 10/13 | 1,456 | 1,469 | 1,329 | 1,331 | -104 | -7.3 | 246,500 |
| 10/6 | 1,465 | 1,501 | 1,372 | 1,435 | -29 | -2.0 | 250,500 |
| 9/29 | 1,507 | 1,560 | 1,452 | 1,464 | -43 | -2.9 | 254,600 |
| 9/22 | 1,437 | 1,522 | 1,419 | 1,507 | +70 | +4.9 | 237,300 |
| 9/15 | 1,442 | 1,454 | 1,391 | 1,437 | -12 | -0.8 | 190,100 |
| 9/8 | 1,425 | 1,476 | 1,415 | 1,449 | +30 | +2.1 | 214,700 |
| 9/1 | 1,346 | 1,419 | 1,334 | 1,419 | +89 | +6.7 | 164,000 |
| 8/25 | 1,283 | 1,342 | 1,283 | 1,330 | +35 | +2.7 | 155,600 |
| 8/18 | 1,436 | 1,460 | 1,256 | 1,295 | -124 | -8.7 | 685,400 |
| 8/10 | 1,440 | 1,473 | 1,389 | 1,419 | -29 | -2.0 | 151,300 |
| 8/4 | 1,503 | 1,562 | 1,420 | 1,448 | -40 | -2.7 | 308,800 |
| 7/28 | 1,449 | 1,530 | 1,434 | 1,488 | +48 | +3.3 | 325,800 |
| 7/21 | 1,430 | 1,478 | 1,417 | 1,440 | +24 | +1.7 | 164,900 |
| 7/14 | 1,482 | 1,546 | 1,406 | 1,416 | -92 | -6.1 | 274,400 |
| 7/7 | 1,410 | 1,569 | 1,402 | 1,508 | +115 | +8.3 | 559,600 |
| 6/30 | 1,605 | 1,625 | 1,327 | 1,393 | -229 | -14.1 | 1,455,700 |
| 6/23 | 1,525 | 1,656 | 1,525 | 1,622 | +144 | +9.7 | 721,800 |
| 6/16 | 1,346 | 1,478 | 1,337 | 1,478 | +142 | +10.6 | 416,400 |
| 6/9 | 1,318 | 1,371 | 1,288 | 1,336 | +36 | +2.8 | 539,300 |
| 6/2 | 1,285 | 1,344 | 1,230 | 1,300 | +19 | +1.5 | 556,200 |
| 5/26 | 1,209 | 1,300 | 1,205 | 1,281 | +45 | +3.6 | 934,900 |
| 5/19 | 818 | 1,301 | 806 | 1,236 | +432 | +53.7 | 2,669,200 |
| 5/12 | 811 | 828 | 793 | 804 | -11 | -1.4 | 136,900 |
| 5/2 | 833 | 834 | 811 | 815 | -17 | -2.0 | 52,600 |
| 4/28 | 825 | 838 | 824 | 832 | +7 | +0.9 | 100,000 |
| 4/21 | 859 | 859 | 821 | 825 | -30 | -3.5 | 115,400 |
| 4/14 | 855 | 882 | 853 | 855 | 0 | 0.0 | 77,600 |
| 4/7 | 893 | 915 | 840 | 855 | -39 | -4.4 | 209,300 |
| 3/31 | 920 | 923 | 835 | 894 | -25 | -2.7 | 349,900 |
▶︎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
