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
1,016
円
(13:11)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,030 | 1,038 | 1,008 | 1,030 | 0 | 0.0 | 10,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,020 | 1,040 | 1,020 | 1,030 | +2 | +0.2 | 13,000 |
| 11/15 | 1,033 | 1,058 | 1,016 | 1,028 | -6 | -0.6 | 25,600 |
| 11/8 | 1,072 | 1,072 | 1,006 | 1,034 | -44 | -4.1 | 50,100 |
| 11/1 | 1,063 | 1,082 | 1,060 | 1,078 | +15 | +1.4 | 9,100 |
| 10/25 | 1,105 | 1,107 | 1,054 | 1,063 | -42 | -3.8 | 17,700 |
| 10/18 | 1,110 | 1,110 | 1,085 | 1,105 | -5 | -0.5 | 23,700 |
| 10/11 | 1,107 | 1,110 | 1,094 | 1,110 | +10 | +0.9 | 16,000 |
| 10/4 | 1,123 | 1,123 | 1,082 | 1,100 | -25 | -2.2 | 18,500 |
| 9/27 | 1,132 | 1,167 | 1,112 | 1,125 | -6 | -0.5 | 34,900 |
| 9/20 | 1,120 | 1,147 | 1,101 | 1,131 | +19 | +1.7 | 38,000 |
| 9/13 | 1,110 | 1,120 | 1,093 | 1,112 | -9 | -0.8 | 29,300 |
| 9/6 | 1,145 | 1,148 | 1,121 | 1,121 | -15 | -1.3 | 14,900 |
| 8/30 | 1,124 | 1,224 | 1,091 | 1,136 | +11 | +1.0 | 85,000 |
| 8/23 | 1,083 | 1,130 | 1,083 | 1,125 | +37 | +3.4 | 6,800 |
| 8/16 | 1,061 | 1,149 | 1,043 | 1,088 | +28 | +2.6 | 21,300 |
| 8/9 | 1,066 | 1,073 | 995 | 1,060 | -32 | -2.9 | 45,700 |
| 8/2 | 1,150 | 1,159 | 1,085 | 1,092 | -58 | -5.0 | 52,900 |
| 7/26 | 1,142 | 1,169 | 1,132 | 1,150 | +19 | +1.7 | 37,100 |
| 7/19 | 1,116 | 1,142 | 1,115 | 1,131 | +11 | +1.0 | 12,900 |
| 7/12 | 1,130 | 1,143 | 1,082 | 1,120 | -6 | -0.5 | 37,600 |
| 7/5 | 1,120 | 1,150 | 1,118 | 1,126 | +6 | +0.5 | 10,500 |
| 6/28 | 1,127 | 1,150 | 1,112 | 1,120 | -15 | -1.3 | 19,700 |
| 6/21 | 1,095 | 1,137 | 1,091 | 1,135 | +39 | +3.6 | 17,600 |
| 6/14 | 1,143 | 1,151 | 1,090 | 1,096 | -47 | -4.1 | 55,700 |
| 6/7 | 1,150 | 1,165 | 1,143 | 1,143 | -7 | -0.6 | 15,100 |
| 5/31 | 1,150 | 1,165 | 1,142 | 1,150 | 0 | 0.0 | 14,900 |
| 5/24 | 1,176 | 1,178 | 1,138 | 1,150 | -26 | -2.2 | 29,900 |
| 5/17 | 1,175 | 1,180 | 1,133 | 1,176 | +2 | +0.2 | 23,900 |
| 5/10 | 1,201 | 1,219 | 1,173 | 1,174 | +2 | +0.2 | 19,900 |
| 5/2 | 1,186 | 1,188 | 1,169 | 1,172 | +2 | +0.2 | 3,000 |
▶︎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
