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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,030 | 1,038 | 1,008 | 1,030 | 0 | 0.0 | 7,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/23 | 1,114 | 1,130 | 1,100 | 1,125 | +34 | +3.1 | 2,700 |
| 8/22 | 1,092 | 1,094 | 1,091 | 1,091 | -5 | -0.5 | 1,000 |
| 8/21 | 1,115 | 1,119 | 1,092 | 1,096 | -19 | -1.7 | 1,600 |
| 8/20 | 1,118 | 1,118 | 1,103 | 1,115 | +13 | +1.2 | 1,200 |
| 8/19 | 1,083 | 1,102 | 1,083 | 1,102 | +14 | +1.3 | 300 |
| 8/16 | 1,119 | 1,119 | 1,088 | 1,088 | -5 | -0.5 | 1,700 |
| 8/15 | 1,117 | 1,149 | 1,082 | 1,093 | -24 | -2.2 | 3,400 |
| 8/14 | 1,114 | 1,119 | 1,090 | 1,117 | +33 | +3.0 | 4,400 |
| 8/13 | 1,061 | 1,104 | 1,043 | 1,084 | +24 | +2.3 | 11,800 |
| 8/9 | 1,045 | 1,067 | 1,037 | 1,060 | 0 | 0.0 | 4,700 |
| 8/8 | 1,049 | 1,070 | 1,048 | 1,060 | +11 | +1.1 | 4,600 |
| 8/7 | 1,053 | 1,060 | 1,038 | 1,049 | -4 | -0.4 | 7,300 |
| 8/6 | 1,010 | 1,073 | 1,010 | 1,053 | +56 | +5.6 | 8,000 |
| 8/5 | 1,066 | 1,069 | 995 | 997 | -95 | -8.7 | 21,100 |
| 8/2 | 1,103 | 1,103 | 1,085 | 1,092 | -11 | -1.0 | 11,300 |
| 8/1 | 1,129 | 1,129 | 1,103 | 1,103 | -25 | -2.2 | 2,800 |
| 7/31 | 1,113 | 1,128 | 1,110 | 1,128 | +15 | +1.4 | 3,400 |
| 7/30 | 1,159 | 1,159 | 1,113 | 1,113 | -37 | -3.2 | 5,500 |
| 7/29 | 1,150 | 1,154 | 1,140 | 1,150 | 0 | 0.0 | 29,900 |
| 7/26 | 1,150 | 1,151 | 1,135 | 1,150 | -6 | -0.5 | 13,300 |
| 7/25 | 1,142 | 1,169 | 1,132 | 1,156 | +14 | +1.2 | 15,900 |
| 7/24 | 1,150 | 1,154 | 1,140 | 1,142 | +2 | +0.2 | 2,700 |
| 7/23 | 1,144 | 1,145 | 1,140 | 1,140 | -1 | -0.1 | 3,800 |
| 7/22 | 1,142 | 1,142 | 1,138 | 1,141 | +10 | +0.9 | 1,400 |
| 7/19 | 1,134 | 1,142 | 1,131 | 1,131 | -3 | -0.3 | 2,000 |
| 7/18 | 1,128 | 1,134 | 1,119 | 1,134 | +11 | +1.0 | 6,600 |
| 7/17 | 1,120 | 1,129 | 1,120 | 1,123 | +3 | +0.3 | 1,600 |
| 7/16 | 1,116 | 1,126 | 1,115 | 1,120 | 0 | 0.0 | 2,700 |
▶︎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
