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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,063 | 1,078 | 1,006 | 1,030 | -48 | -4.5 | 110,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 1,418 | 1,476 | 1,353 | 1,360 | -66 | -4.6 | 234,900 |
| 21/09 | 1,418 | 1,487 | 1,406 | 1,426 | +8 | +0.6 | 166,800 |
| 21/08 | 1,505 | 1,548 | 1,370 | 1,418 | -87 | -5.8 | 131,900 |
| 21/07 | 1,491 | 1,610 | 1,464 | 1,505 | +44 | +3.0 | 201,100 |
| 21/06 | 1,505 | 1,510 | 1,402 | 1,461 | -39 | -2.6 | 86,400 |
| 21/05 | 1,535 | 1,594 | 1,482 | 1,500 | -31 | -2.0 | 80,600 |
| 21/04 | 1,599 | 1,695 | 1,513 | 1,531 | -64 | -4.0 | 109,300 |
| 21/03 | 1,570 | 1,646 | 1,482 | 1,595 | +26 | +1.7 | 217,600 |
| 21/02 | 1,446 | 1,707 | 1,435 | 1,569 | +110 | +7.5 | 353,000 |
| 21/01 | 1,390 | 1,495 | 1,363 | 1,459 | +62 | +4.4 | 280,900 |
| 20/12 | 1,343 | 1,399 | 1,298 | 1,397 | +45 | +3.3 | 282,400 |
| 20/11 | 1,272 | 1,438 | 1,252 | 1,352 | +63 | +4.9 | 419,600 |
| 20/10 | 1,418 | 1,437 | 1,248 | 1,289 | -110 | -7.9 | 662,300 |
| 20/09 | 1,441 | 1,527 | 1,350 | 1,399 | -54 | -3.7 | 914,700 |
| 20/08 | 1,280 | 1,495 | 1,280 | 1,453 | +145 | +11.1 | 786,800 |
| 20/07 | 1,343 | 1,395 | 1,262 | 1,308 | -31 | -2.3 | 416,700 |
| 20/06 | 1,320 | 1,426 | 1,284 | 1,339 | +14 | +1.1 | 1,067,900 |
| 20/05 | 1,182 | 1,330 | 1,074 | 1,325 | +125 | +10.4 | 784,900 |
| 20/04 | 1,026 | 1,206 | 1,006 | 1,200 | +162 | +15.6 | 836,300 |
| 20/03 | 1,020 | 1,135 | 800 | 1,038 | +10 | +1.0 | 1,152,200 |
| 20/02 | 1,198 | 1,260 | 1,028 | 1,028 | -183 | -15.1 | 820,100 |
| 20/01 | 1,219 | 1,312 | 1,158 | 1,211 | -22 | -1.8 | 647,000 |
| 19/12 | 1,293 | 1,308 | 1,220 | 1,233 | -68 | -5.2 | 792,700 |
| 19/11 | 1,258 | 1,313 | 1,175 | 1,301 | +45 | +3.6 | 1,333,600 |
▶︎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
