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 | 1,029 | 1,029 | -1 | -0.1 | 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) |
|---|---|---|---|---|---|---|---|
| 1/19 | 1,185 | 1,187 | 1,173 | 1,187 | +2 | +0.2 | 2,300 |
| 1/18 | 1,181 | 1,185 | 1,160 | 1,185 | -5 | -0.4 | 6,900 |
| 1/17 | 1,193 | 1,200 | 1,190 | 1,190 | -6 | -0.5 | 4,400 |
| 1/16 | 1,193 | 1,200 | 1,193 | 1,196 | +9 | +0.8 | 4,400 |
| 1/15 | 1,190 | 1,190 | 1,185 | 1,187 | +2 | +0.2 | 3,300 |
| 1/12 | 1,184 | 1,188 | 1,182 | 1,185 | +1 | +0.1 | 1,500 |
| 1/11 | 1,180 | 1,189 | 1,180 | 1,184 | +3 | +0.3 | 2,100 |
| 1/10 | 1,190 | 1,190 | 1,180 | 1,181 | -6 | -0.5 | 2,200 |
| 1/9 | 1,192 | 1,195 | 1,184 | 1,187 | +4 | +0.3 | 1,500 |
| 1/5 | 1,194 | 1,194 | 1,183 | 1,183 | -3 | -0.3 | 3,300 |
| 1/4 | 1,184 | 1,186 | 1,184 | 1,186 | +2 | +0.2 | 1,400 |
| 12/29 | 1,169 | 1,191 | 1,169 | 1,184 | +5 | +0.4 | 4,900 |
| 12/28 | 1,167 | 1,179 | 1,147 | 1,179 | +36 | +3.2 | 3,600 |
| 12/27 | 1,157 | 1,169 | 1,143 | 1,143 | -14 | -1.2 | 16,500 |
| 12/26 | 1,158 | 1,160 | 1,150 | 1,157 | -2 | -0.2 | 3,300 |
| 12/25 | 1,162 | 1,172 | 1,159 | 1,159 | -13 | -1.1 | 4,200 |
| 12/22 | 1,175 | 1,180 | 1,169 | 1,172 | +7 | +0.6 | 3,300 |
| 12/21 | 1,176 | 1,178 | 1,157 | 1,165 | -13 | -1.1 | 3,700 |
| 12/20 | 1,162 | 1,179 | 1,162 | 1,178 | +17 | +1.5 | 2,400 |
| 12/19 | 1,149 | 1,168 | 1,148 | 1,161 | +15 | +1.3 | 3,800 |
| 12/18 | 1,185 | 1,186 | 1,141 | 1,146 | -44 | -3.7 | 12,500 |
| 12/15 | 1,186 | 1,200 | 1,186 | 1,190 | +4 | +0.3 | 1,700 |
| 12/14 | 1,198 | 1,198 | 1,183 | 1,186 | -2 | -0.2 | 6,600 |
| 12/13 | 1,204 | 1,204 | 1,188 | 1,188 | -9 | -0.8 | 1,900 |
| 12/12 | 1,189 | 1,199 | 1,186 | 1,197 | +11 | +0.9 | 3,400 |
| 12/11 | 1,199 | 1,199 | 1,185 | 1,186 | -3 | -0.3 | 17,100 |
| 12/8 | 1,212 | 1,212 | 1,189 | 1,189 | -5 | -0.4 | 5,300 |
| 12/7 | 1,201 | 1,201 | 1,193 | 1,194 | -11 | -0.9 | 5,800 |
| 12/6 | 1,221 | 1,240 | 1,205 | 1,205 | -15 | -1.2 | 8,100 |
| 12/5 | 1,196 | 1,220 | 1,196 | 1,220 | +25 | +2.1 | 1,200 |
▶︎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
