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) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,194 | 1,205 | 1,193 | 1,195 | +1 | +0.1 | 1,300 |
| 12/1 | 1,185 | 1,202 | 1,185 | 1,194 | -1 | -0.1 | 5,500 |
| 11/30 | 1,185 | 1,195 | 1,184 | 1,195 | +10 | +0.8 | 2,100 |
| 11/29 | 1,187 | 1,194 | 1,180 | 1,185 | -5 | -0.4 | 5,900 |
| 11/28 | 1,213 | 1,215 | 1,190 | 1,190 | -16 | -1.3 | 11,500 |
| 11/27 | 1,210 | 1,215 | 1,204 | 1,206 | +3 | +0.3 | 3,200 |
| 11/24 | 1,195 | 1,203 | 1,195 | 1,203 | +8 | +0.7 | 3,100 |
| 11/22 | 1,206 | 1,206 | 1,190 | 1,195 | -7 | -0.6 | 3,100 |
| 11/21 | 1,213 | 1,213 | 1,191 | 1,202 | -16 | -1.3 | 5,900 |
| 11/20 | 1,212 | 1,218 | 1,200 | 1,218 | 0 | 0.0 | 3,200 |
| 11/17 | 1,210 | 1,218 | 1,208 | 1,218 | +8 | +0.7 | 2,000 |
| 11/16 | 1,233 | 1,233 | 1,210 | 1,210 | -23 | -1.9 | 4,400 |
| 11/15 | 1,241 | 1,241 | 1,210 | 1,233 | +5 | +0.4 | 10,500 |
| 11/14 | 1,249 | 1,249 | 1,210 | 1,228 | 0 | 0.0 | 4,500 |
| 11/13 | 1,251 | 1,251 | 1,228 | 1,228 | -23 | -1.8 | 7,600 |
| 11/10 | 1,272 | 1,278 | 1,236 | 1,251 | -21 | -1.7 | 6,100 |
| 11/9 | 1,289 | 1,295 | 1,272 | 1,272 | -17 | -1.3 | 3,400 |
| 11/8 | 1,274 | 1,289 | 1,265 | 1,289 | +32 | +2.6 | 5,200 |
| 11/7 | 1,260 | 1,271 | 1,252 | 1,257 | -3 | -0.2 | 1,400 |
| 11/6 | 1,250 | 1,270 | 1,245 | 1,260 | +19 | +1.5 | 6,400 |
| 11/2 | 1,247 | 1,247 | 1,234 | 1,241 | +8 | +0.7 | 2,100 |
| 11/1 | 1,240 | 1,240 | 1,222 | 1,233 | -7 | -0.6 | 1,100 |
| 10/31 | 1,250 | 1,250 | 1,229 | 1,240 | -10 | -0.8 | 1,300 |
| 10/30 | 1,188 | 1,253 | 1,188 | 1,250 | +60 | +5.0 | 11,500 |
| 10/27 | 1,180 | 1,200 | 1,169 | 1,190 | +13 | +1.1 | 12,300 |
| 10/26 | 1,211 | 1,211 | 1,177 | 1,177 | -33 | -2.7 | 13,300 |
| 10/25 | 1,226 | 1,229 | 1,203 | 1,210 | -17 | -1.4 | 6,600 |
| 10/24 | 1,238 | 1,244 | 1,220 | 1,227 | -5 | -0.4 | 4,400 |
| 10/23 | 1,249 | 1,249 | 1,232 | 1,232 | -20 | -1.6 | 4,200 |
| 10/20 | 1,227 | 1,254 | 1,227 | 1,252 | +15 | +1.2 | 3,700 |
▶︎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
