！決算発表予定日 2024/05/10
3723東証G信用
業種 情報・通信業
日本ファルコム 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,441 (23/10/04) | 1,141 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,394 (24/02/09) | 1,141 (24/04/22) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,180 | 1,183 | 1,160 | 1,183 | +13 | +1.1 | 6,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,142 | 1,183 | 1,142 | 1,170 | -2 | -0.2 | 4,400 |
| 4/23 | 1,151 | 1,173 | 1,151 | 1,172 | +4 | +0.3 | 1,000 |
| 4/22 | 1,160 | 1,174 | 1,141 | 1,168 | +11 | +1.0 | 5,700 |
| 4/19 | 1,190 | 1,190 | 1,157 | 1,157 | -37 | -3.1 | 7,500 |
| 4/18 | 1,185 | 1,202 | 1,185 | 1,194 | +9 | +0.8 | 2,700 |
| 4/17 | 1,206 | 1,206 | 1,181 | 1,185 | -28 | -2.3 | 6,500 |
| 4/16 | 1,227 | 1,235 | 1,181 | 1,213 | -24 | -1.9 | 14,700 |
| 4/15 | 1,221 | 1,237 | 1,211 | 1,237 | +23 | +1.9 | 4,600 |
| 4/12 | 1,215 | 1,220 | 1,213 | 1,214 | +2 | +0.2 | 2,200 |
| 4/11 | 1,213 | 1,221 | 1,212 | 1,212 | -8 | -0.7 | 1,600 |
| 4/10 | 1,216 | 1,224 | 1,216 | 1,220 | -4 | -0.3 | 700 |
| 4/9 | 1,214 | 1,224 | 1,210 | 1,224 | +10 | +0.8 | 5,200 |
| 4/8 | 1,231 | 1,231 | 1,191 | 1,214 | -33 | -2.7 | 19,000 |
| 4/5 | 1,236 | 1,255 | 1,200 | 1,247 | +7 | +0.6 | 6,700 |
| 4/4 | 1,237 | 1,255 | 1,226 | 1,240 | +6 | +0.5 | 6,900 |
| 4/3 | 1,231 | 1,235 | 1,206 | 1,234 | +9 | +0.7 | 5,600 |
| 4/2 | 1,240 | 1,250 | 1,213 | 1,225 | -25 | -2.0 | 6,400 |
| 4/1 | 1,254 | 1,265 | 1,250 | 1,250 | -25 | -2.0 | 3,000 |
| 3/29 | 1,238 | 1,285 | 1,238 | 1,275 | +29 | +2.3 | 5,400 |
| 3/28 | 1,234 | 1,248 | 1,234 | 1,246 | +5 | +0.4 | 600 |
| 3/27 | 1,233 | 1,242 | 1,233 | 1,241 | +6 | +0.5 | 900 |
| 3/26 | 1,257 | 1,267 | 1,234 | 1,235 | -22 | -1.8 | 5,400 |
| 3/25 | 1,258 | 1,267 | 1,241 | 1,257 | +3 | +0.2 | 5,000 |
| 3/22 | 1,238 | 1,255 | 1,236 | 1,254 | +13 | +1.1 | 4,400 |
| 3/21 | 1,241 | 1,252 | 1,240 | 1,241 | -7 | -0.6 | 1,400 |
| 3/19 | 1,236 | 1,248 | 1,235 | 1,248 | +12 | +1.0 | 1,600 |
| 3/18 | 1,244 | 1,249 | 1,232 | 1,236 | -15 | -1.2 | 8,700 |
| 3/15 | 1,250 | 1,260 | 1,250 | 1,251 | +1 | +0.1 | 2,200 |
| 3/14 | 1,249 | 1,250 | 1,239 | 1,250 | +1 | +0.1 | 2,600 |
| 3/13 | 1,250 | 1,250 | 1,238 | 1,249 | -1 | -0.1 | 3,400 |
▶︎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