！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
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,186 | 1,188 | 1,169 | 1,172 | +2 | +0.2 | 4,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,160 | 1,183 | 1,141 | 1,170 | +13 | +1.1 | 18,500 |
| 4/19 | 1,221 | 1,237 | 1,157 | 1,157 | -57 | -4.7 | 36,000 |
| 4/12 | 1,231 | 1,231 | 1,191 | 1,214 | -33 | -2.7 | 28,700 |
| 4/5 | 1,254 | 1,265 | 1,200 | 1,247 | -28 | -2.2 | 28,600 |
| 3/29 | 1,258 | 1,285 | 1,233 | 1,275 | +21 | +1.7 | 17,300 |
| 3/22 | 1,244 | 1,255 | 1,232 | 1,254 | +3 | +0.2 | 16,100 |
| 3/15 | 1,231 | 1,260 | 1,230 | 1,251 | +4 | +0.3 | 15,300 |
| 3/8 | 1,245 | 1,263 | 1,222 | 1,247 | +2 | +0.2 | 30,900 |
| 3/1 | 1,300 | 1,300 | 1,230 | 1,245 | -45 | -3.5 | 20,600 |
| 2/22 | 1,274 | 1,315 | 1,245 | 1,290 | +40 | +3.2 | 24,700 |
| 2/16 | 1,301 | 1,304 | 1,224 | 1,250 | -51 | -3.9 | 53,300 |
| 2/9 | 1,201 | 1,394 | 1,200 | 1,301 | +100 | +8.3 | 67,900 |
| 2/2 | 1,215 | 1,215 | 1,192 | 1,201 | +7 | +0.6 | 6,900 |
| 1/26 | 1,187 | 1,214 | 1,184 | 1,194 | +7 | +0.6 | 16,200 |
| 1/19 | 1,190 | 1,200 | 1,160 | 1,187 | +2 | +0.2 | 21,300 |
| 1/12 | 1,192 | 1,195 | 1,180 | 1,185 | +2 | +0.2 | 7,300 |
| 1/5 | 1,184 | 1,194 | 1,183 | 1,183 | -1 | -0.1 | 4,700 |
| 12/29 | 1,162 | 1,191 | 1,143 | 1,184 | +12 | +1.0 | 32,500 |
| 12/22 | 1,185 | 1,186 | 1,141 | 1,172 | -18 | -1.5 | 25,700 |
| 12/15 | 1,199 | 1,204 | 1,183 | 1,190 | +1 | +0.1 | 30,700 |
| 12/8 | 1,194 | 1,240 | 1,189 | 1,189 | -5 | -0.4 | 21,700 |
| 12/1 | 1,210 | 1,215 | 1,180 | 1,194 | -9 | -0.8 | 28,200 |
| 11/24 | 1,212 | 1,218 | 1,190 | 1,203 | -15 | -1.2 | 15,300 |
| 11/17 | 1,251 | 1,251 | 1,208 | 1,218 | -33 | -2.6 | 29,000 |
| 11/10 | 1,250 | 1,295 | 1,236 | 1,251 | +10 | +0.8 | 22,500 |
| 11/2 | 1,188 | 1,253 | 1,188 | 1,241 | +51 | +4.3 | 16,000 |
| 10/27 | 1,249 | 1,249 | 1,169 | 1,190 | -62 | -5.0 | 40,800 |
| 10/20 | 1,272 | 1,272 | 1,222 | 1,252 | +2 | +0.2 | 21,600 |
| 10/13 | 1,294 | 1,299 | 1,250 | 1,250 | -44 | -3.4 | 24,100 |
| 10/6 | 1,333 | 1,441 | 1,230 | 1,294 | -39 | -2.9 | 167,500 |
▶︎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