！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
取引時間外
(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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,175 | 1,180 | 1,169 | 1,172 | -12 | -1.0 | 3,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,254 | 1,265 | 1,141 | 1,184 | -91 | -7.1 | 112,800 |
| 24/03 | 1,255 | 1,285 | 1,222 | 1,275 | +20 | +1.6 | 84,700 |
| 24/02 | 1,200 | 1,394 | 1,192 | 1,255 | +55 | +4.6 | 164,000 |
| 24/01 | 1,184 | 1,215 | 1,160 | 1,200 | +16 | +1.4 | 53,800 |
| 23/12 | 1,185 | 1,240 | 1,141 | 1,184 | -11 | -0.9 | 116,100 |
| 23/11 | 1,240 | 1,295 | 1,180 | 1,195 | -45 | -3.6 | 92,700 |
| 23/10 | 1,333 | 1,441 | 1,169 | 1,240 | -93 | -7.0 | 266,800 |
| 23/09 | 1,320 | 1,384 | 1,261 | 1,333 | +13 | +1.0 | 103,500 |
| 23/08 | 1,255 | 1,327 | 1,240 | 1,320 | +78 | +6.3 | 103,700 |
| 23/07 | 1,290 | 1,305 | 1,233 | 1,242 | -48 | -3.7 | 56,300 |
| 23/06 | 1,218 | 1,311 | 1,216 | 1,290 | +71 | +5.8 | 122,100 |
| 23/05 | 1,213 | 1,241 | 1,197 | 1,219 | +7 | +0.6 | 67,200 |
| 23/04 | 1,217 | 1,260 | 1,170 | 1,212 | +2 | +0.2 | 61,500 |
| 23/03 | 1,200 | 1,276 | 1,185 | 1,210 | +10 | +0.8 | 83,000 |
| 23/02 | 1,269 | 1,278 | 1,142 | 1,200 | -58 | -4.6 | 97,500 |
| 23/01 | 1,268 | 1,278 | 1,209 | 1,258 | -7 | -0.6 | 49,300 |
| 22/12 | 1,229 | 1,305 | 1,203 | 1,265 | +41 | +3.4 | 146,400 |
| 22/11 | 1,289 | 1,300 | 1,203 | 1,224 | -58 | -4.5 | 58,900 |
| 22/10 | 1,250 | 1,290 | 1,194 | 1,282 | +28 | +2.2 | 78,300 |
| 22/09 | 1,263 | 1,401 | 1,235 | 1,254 | -11 | -0.9 | 186,900 |
| 22/08 | 1,260 | 1,296 | 1,250 | 1,265 | +3 | +0.2 | 96,900 |
| 22/07 | 1,283 | 1,289 | 1,251 | 1,262 | -4 | -0.3 | 70,500 |
| 22/06 | 1,313 | 1,320 | 1,243 | 1,266 | -48 | -3.7 | 92,700 |
| 22/05 | 1,321 | 1,349 | 1,286 | 1,314 | -32 | -2.4 | 43,300 |
| 22/04 | 1,316 | 1,353 | 1,300 | 1,346 | +37 | +2.8 | 49,100 |
| 22/03 | 1,338 | 1,368 | 1,249 | 1,309 | -19 | -1.4 | 103,100 |
| 22/02 | 1,353 | 1,374 | 1,303 | 1,328 | -25 | -1.9 | 76,600 |
| 22/01 | 1,394 | 1,394 | 1,305 | 1,353 | -25 | -1.8 | 95,100 |
| 21/12 | 1,345 | 1,428 | 1,305 | 1,378 | +41 | +3.1 | 135,600 |
| 21/11 | 1,362 | 1,455 | 1,337 | 1,337 | -23 | -1.7 | 229,400 |
▶︎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