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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,040 | 1,040 | 1,030 | 1,030 | -7 | -0.7 | 3,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,099 | 1,109 | 1,096 | 1,099 | -11 | -1.0 | 1,700 |
| 10/7 | 1,107 | 1,110 | 1,100 | 1,110 | +10 | +0.9 | 1,600 |
| 10/4 | 1,108 | 1,109 | 1,099 | 1,100 | -2 | -0.2 | 2,000 |
| 10/3 | 1,104 | 1,112 | 1,088 | 1,102 | +5 | +0.5 | 6,300 |
| 10/2 | 1,104 | 1,105 | 1,082 | 1,097 | -4 | -0.4 | 4,400 |
| 10/1 | 1,105 | 1,107 | 1,101 | 1,101 | -10 | -0.9 | 3,100 |
| 9/30 | 1,123 | 1,123 | 1,092 | 1,111 | -14 | -1.2 | 2,700 |
| 9/27 | 1,122 | 1,126 | 1,116 | 1,125 | -10 | -0.9 | 3,800 |
| 9/26 | 1,158 | 1,158 | 1,112 | 1,135 | -10 | -0.9 | 8,400 |
| 9/25 | 1,167 | 1,167 | 1,138 | 1,145 | +8 | +0.7 | 18,800 |
| 9/24 | 1,132 | 1,137 | 1,128 | 1,137 | +6 | +0.5 | 3,900 |
| 9/20 | 1,134 | 1,134 | 1,121 | 1,131 | +8 | +0.7 | 2,300 |
| 9/19 | 1,136 | 1,147 | 1,122 | 1,123 | +11 | +1.0 | 5,900 |
| 9/18 | 1,132 | 1,132 | 1,107 | 1,112 | -14 | -1.2 | 19,900 |
| 9/17 | 1,120 | 1,129 | 1,101 | 1,126 | +14 | +1.3 | 9,900 |
| 9/13 | 1,100 | 1,112 | 1,095 | 1,112 | +4 | +0.4 | 11,600 |
| 9/12 | 1,120 | 1,120 | 1,093 | 1,108 | -11 | -1.0 | 8,500 |
| 9/11 | 1,101 | 1,119 | 1,101 | 1,119 | +10 | +0.9 | 3,600 |
| 9/10 | 1,100 | 1,109 | 1,100 | 1,109 | +9 | +0.8 | 700 |
| 9/9 | 1,110 | 1,114 | 1,100 | 1,100 | -21 | -1.9 | 4,900 |
| 9/6 | 1,125 | 1,131 | 1,121 | 1,121 | -3 | -0.3 | 2,500 |
| 9/5 | 1,127 | 1,128 | 1,124 | 1,124 | -5 | -0.4 | 800 |
| 9/4 | 1,136 | 1,139 | 1,126 | 1,129 | -19 | -1.7 | 4,500 |
| 9/3 | 1,130 | 1,148 | 1,130 | 1,148 | +18 | +1.6 | 4,800 |
| 9/2 | 1,145 | 1,145 | 1,127 | 1,130 | -6 | -0.5 | 2,300 |
| 8/30 | 1,127 | 1,144 | 1,127 | 1,136 | -2 | -0.2 | 6,600 |
| 8/29 | 1,150 | 1,150 | 1,126 | 1,138 | -15 | -1.3 | 12,700 |
| 8/28 | 1,224 | 1,224 | 1,136 | 1,153 | +42 | +3.8 | 58,700 |
| 8/27 | 1,099 | 1,111 | 1,099 | 1,111 | +8 | +0.7 | 2,000 |
| 8/26 | 1,124 | 1,124 | 1,091 | 1,103 | -22 | -2.0 | 5,000 |
▶︎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
