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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,371 | 1,410 | 1,242 | 1,256 | -115 | -8.4 | 1,311,800 |
| 19/09 | 1,683 | 1,838 | 1,363 | 1,371 | -309 | -18.4 | 3,586,500 |
| 19/08 | 1,410 | 1,850 | 1,297 | 1,680 | +274 | +19.5 | 3,696,000 |
| 19/07 | 1,360 | 1,520 | 1,340 | 1,406 | +34 | +2.5 | 1,920,600 |
| 19/06 | 1,450 | 1,530 | 1,283 | 1,372 | -86 | -5.9 | 1,006,400 |
| 19/05 | 1,496 | 1,675 | 1,362 | 1,458 | -38 | -2.5 | 1,954,100 |
| 19/04 | 1,168 | 1,614 | 1,117 | 1,496 | +339 | +29.3 | 2,456,000 |
| 19/03 | 1,091 | 1,168 | 1,063 | 1,157 | +69 | +6.3 | 666,100 |
| 19/02 | 995 | 1,244 | 978 | 1,088 | +88 | +8.8 | 1,850,600 |
| 19/01 | 906 | 1,194 | 887 | 1,000 | +64 | +6.8 | 2,180,100 |
| 18/12 | 1,100 | 1,163 | 817 | 936 | -149 | -13.7 | 2,679,200 |
| 18/11 | 1,009 | 1,177 | 984 | 1,085 | +84 | +8.4 | 2,709,800 |
| 18/10 | 1,340 | 1,384 | 911 | 1,001 | -299 | -23.0 | 2,149,400 |
| 18/09 | 1,403 | 1,551 | 1,250 | 1,300 | -128 | -9.0 | 2,997,400 |
| 18/08 | 1,184 | 1,735 | 1,168 | 1,428 | +238 | +20.0 | 9,055,500 |
| 18/07 | 1,253 | 1,297 | 1,075 | 1,190 | -54 | -4.3 | 362,900 |
| 18/06 | 1,007 | 1,327 | 1,007 | 1,244 | +236 | +23.4 | 1,531,900 |
| 18/05 | 905 | 1,035 | 896 | 1,008 | +106 | +11.8 | 762,700 |
| 18/04 | 890 | 904 | 838 | 902 | +21 | +2.4 | 202,000 |
| 18/03 | 977 | 1,155 | 811 | 881 | -97 | -9.9 | 1,877,300 |
| 18/02 | 950 | 989 | 790 | 978 | +33 | +3.5 | 727,800 |
| 18/01 | 932 | 1,025 | 925 | 945 | +13 | +1.4 | 648,000 |
| 17/12 | 1,000 | 1,050 | 924 | 932 | -75 | -7.5 | 1,034,800 |
| 17/11 | 1,199 | 1,344 | 991 | 1,007 | -218 | -17.8 | 2,836,200 |
| 17/10 | 1,011 | 1,236 | 912 | 1,225 | +214 | +21.2 | 2,024,200 |
| 17/09 | 1,061 | 1,206 | 960 | 1,011 | -47 | -4.4 | 850,300 |
| 17/08 | 1,080 | 1,124 | 977 | 1,058 | -23 | -2.1 | 431,300 |
| 17/07 | 1,021 | 1,286 | 1,013 | 1,081 | +63 | +6.2 | 898,200 |
| 17/06 | 914 | 1,069 | 910 | 1,018 | +96 | +10.4 | 803,700 |
| 17/05 | 815 | 998 | 802 | 922 | +109 | +13.4 | 506,100 |
▶︎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
