！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,170 | 1,179 | 1,169 | 1,172 | -8 | -0.7 | 1,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 1,248 | 1,255 | 1,240 | 1,250 | +1 | +0.1 | 2,500 |
| 3/11 | 1,231 | 1,254 | 1,230 | 1,249 | +2 | +0.2 | 4,600 |
| 3/8 | 1,229 | 1,263 | 1,229 | 1,247 | -3 | -0.2 | 11,200 |
| 3/7 | 1,238 | 1,253 | 1,238 | 1,250 | +15 | +1.2 | 3,900 |
| 3/6 | 1,242 | 1,250 | 1,235 | 1,235 | -5 | -0.4 | 2,400 |
| 3/5 | 1,233 | 1,240 | 1,222 | 1,240 | +7 | +0.6 | 6,400 |
| 3/4 | 1,245 | 1,260 | 1,230 | 1,233 | -12 | -1.0 | 7,000 |
| 3/1 | 1,255 | 1,255 | 1,230 | 1,245 | -10 | -0.8 | 5,100 |
| 2/29 | 1,285 | 1,285 | 1,240 | 1,255 | -31 | -2.4 | 7,900 |
| 2/28 | 1,257 | 1,286 | 1,251 | 1,286 | +26 | +2.1 | 1,800 |
| 2/27 | 1,278 | 1,278 | 1,253 | 1,260 | -16 | -1.3 | 2,000 |
| 2/26 | 1,300 | 1,300 | 1,252 | 1,276 | -14 | -1.1 | 3,800 |
| 2/22 | 1,263 | 1,295 | 1,254 | 1,290 | +35 | +2.8 | 2,600 |
| 2/21 | 1,315 | 1,315 | 1,255 | 1,255 | -46 | -3.5 | 5,400 |
| 2/20 | 1,271 | 1,314 | 1,271 | 1,301 | +33 | +2.6 | 13,000 |
| 2/19 | 1,274 | 1,274 | 1,245 | 1,268 | +18 | +1.4 | 3,700 |
| 2/16 | 1,238 | 1,260 | 1,227 | 1,250 | +17 | +1.4 | 5,100 |
| 2/15 | 1,265 | 1,270 | 1,233 | 1,233 | -14 | -1.1 | 8,900 |
| 2/14 | 1,274 | 1,274 | 1,224 | 1,247 | -4 | -0.3 | 13,700 |
| 2/13 | 1,301 | 1,304 | 1,242 | 1,251 | -50 | -3.8 | 25,600 |
| 2/9 | 1,227 | 1,394 | 1,218 | 1,301 | +75 | +6.1 | 55,900 |
| 2/8 | 1,224 | 1,226 | 1,214 | 1,226 | +2 | +0.2 | 3,000 |
| 2/7 | 1,221 | 1,224 | 1,212 | 1,224 | +13 | +1.1 | 2,500 |
| 2/6 | 1,202 | 1,211 | 1,202 | 1,211 | +6 | +0.5 | 4,300 |
| 2/5 | 1,201 | 1,205 | 1,200 | 1,205 | +4 | +0.3 | 2,200 |
| 2/2 | 1,195 | 1,202 | 1,192 | 1,201 | +5 | +0.4 | 2,100 |
▶︎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