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 |
|---|---|
| 1,394 (24/02/09) | 995 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,394 (24/02/09) | 995 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,030 | 1,030 | 1,018 | 1,018 | -12 | -1.2 | 800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/19 | 1,234 | 1,239 | 1,234 | 1,237 | -7 | -0.6 | 500 |
| 10/18 | 1,239 | 1,244 | 1,222 | 1,244 | +5 | +0.4 | 2,200 |
| 10/17 | 1,241 | 1,241 | 1,224 | 1,239 | -4 | -0.3 | 12,000 |
| 10/16 | 1,272 | 1,272 | 1,243 | 1,243 | -7 | -0.6 | 3,200 |
| 10/13 | 1,266 | 1,277 | 1,250 | 1,250 | -16 | -1.3 | 3,900 |
| 10/12 | 1,268 | 1,284 | 1,262 | 1,266 | -4 | -0.3 | 3,900 |
| 10/11 | 1,297 | 1,297 | 1,270 | 1,270 | -14 | -1.1 | 4,500 |
| 10/10 | 1,294 | 1,299 | 1,270 | 1,284 | -10 | -0.8 | 11,800 |
| 10/6 | 1,283 | 1,300 | 1,249 | 1,294 | +51 | +4.1 | 16,100 |
| 10/5 | 1,333 | 1,370 | 1,230 | 1,243 | -173 | -12.2 | 66,900 |
| 10/4 | 1,300 | 1,441 | 1,286 | 1,416 | +123 | +9.5 | 78,500 |
| 10/3 | 1,320 | 1,320 | 1,293 | 1,293 | -30 | -2.3 | 3,500 |
| 10/2 | 1,333 | 1,333 | 1,320 | 1,323 | -10 | -0.8 | 2,500 |
| 9/29 | 1,317 | 1,349 | 1,316 | 1,333 | +5 | +0.4 | 6,000 |
| 9/28 | 1,322 | 1,343 | 1,311 | 1,328 | -17 | -1.3 | 7,000 |
| 9/27 | 1,350 | 1,384 | 1,338 | 1,345 | +14 | +1.1 | 34,200 |
| 9/26 | 1,327 | 1,339 | 1,327 | 1,331 | -9 | -0.7 | 2,400 |
| 9/25 | 1,324 | 1,345 | 1,320 | 1,340 | +36 | +2.8 | 7,400 |
| 9/22 | 1,320 | 1,326 | 1,302 | 1,304 | -17 | -1.3 | 3,400 |
| 9/21 | 1,315 | 1,322 | 1,314 | 1,321 | +13 | +1.0 | 2,200 |
| 9/20 | 1,314 | 1,321 | 1,293 | 1,308 | +21 | +1.6 | 6,400 |
| 9/19 | 1,287 | 1,294 | 1,261 | 1,287 | 0 | 0.0 | 6,600 |
| 9/15 | 1,295 | 1,315 | 1,287 | 1,287 | -28 | -2.1 | 4,600 |
| 9/14 | 1,291 | 1,320 | 1,291 | 1,315 | +24 | +1.9 | 2,100 |
| 9/13 | 1,297 | 1,302 | 1,291 | 1,291 | -18 | -1.4 | 800 |
| 9/12 | 1,300 | 1,309 | 1,278 | 1,309 | +5 | +0.4 | 4,000 |
| 9/11 | 1,308 | 1,316 | 1,304 | 1,304 | -6 | -0.5 | 1,000 |
| 9/8 | 1,306 | 1,315 | 1,306 | 1,310 | -16 | -1.2 | 3,600 |
| 9/7 | 1,315 | 1,326 | 1,315 | 1,326 | +11 | +0.8 | 2,200 |
| 9/6 | 1,313 | 1,327 | 1,313 | 1,315 | 0 | 0.0 | 4,500 |
▶︎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
