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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,030 | 1,038 | 1,008 | 1,016 | -14 | -1.4 | 15,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,682 | 1,716 | 1,490 | 1,569 | -112 | -6.7 | 1,481,900 |
| 9/13 | 1,787 | 1,838 | 1,666 | 1,681 | -66 | -3.8 | 698,600 |
| 9/6 | 1,683 | 1,756 | 1,654 | 1,747 | +67 | +4.0 | 370,300 |
| 8/30 | 1,678 | 1,720 | 1,631 | 1,680 | -54 | -3.1 | 456,300 |
| 8/23 | 1,565 | 1,850 | 1,550 | 1,734 | +199 | +13.0 | 1,444,500 |
| 8/16 | 1,446 | 1,589 | 1,417 | 1,535 | +95 | +6.6 | 657,300 |
| 8/9 | 1,400 | 1,523 | 1,297 | 1,440 | +36 | +2.6 | 1,054,500 |
| 8/2 | 1,380 | 1,439 | 1,362 | 1,404 | +26 | +1.9 | 187,600 |
| 7/26 | 1,419 | 1,419 | 1,340 | 1,378 | -15 | -1.1 | 338,700 |
| 7/19 | 1,427 | 1,433 | 1,381 | 1,393 | -43 | -3.0 | 182,200 |
| 7/12 | 1,440 | 1,481 | 1,400 | 1,436 | -17 | -1.2 | 231,100 |
| 7/5 | 1,360 | 1,520 | 1,360 | 1,453 | +81 | +5.9 | 1,064,400 |
| 6/28 | 1,340 | 1,402 | 1,315 | 1,372 | +29 | +2.2 | 121,900 |
| 6/21 | 1,374 | 1,433 | 1,338 | 1,343 | -27 | -2.0 | 214,900 |
| 6/14 | 1,439 | 1,530 | 1,331 | 1,370 | -16 | -1.2 | 319,600 |
| 6/7 | 1,450 | 1,450 | 1,283 | 1,386 | -72 | -4.9 | 350,000 |
| 5/31 | 1,490 | 1,490 | 1,392 | 1,458 | -34 | -2.3 | 274,100 |
| 5/24 | 1,589 | 1,627 | 1,449 | 1,492 | -95 | -6.0 | 256,500 |
| 5/17 | 1,506 | 1,675 | 1,383 | 1,587 | +97 | +6.5 | 1,037,800 |
| 5/10 | 1,496 | 1,590 | 1,362 | 1,490 | -6 | -0.4 | 385,700 |
| 4/26 | 1,448 | 1,510 | 1,381 | 1,496 | +43 | +3.0 | 272,600 |
| 4/19 | 1,341 | 1,614 | 1,341 | 1,453 | +115 | +8.6 | 642,500 |
| 4/12 | 1,320 | 1,388 | 1,267 | 1,338 | +23 | +1.8 | 326,200 |
| 4/5 | 1,168 | 1,355 | 1,117 | 1,315 | +158 | +13.7 | 1,214,700 |
| 3/29 | 1,105 | 1,168 | 1,085 | 1,157 | +22 | +1.9 | 217,000 |
| 3/22 | 1,138 | 1,143 | 1,113 | 1,135 | +19 | +1.7 | 119,500 |
| 3/15 | 1,075 | 1,148 | 1,063 | 1,116 | +40 | +3.7 | 147,900 |
| 3/8 | 1,099 | 1,133 | 1,071 | 1,076 | -16 | -1.5 | 164,900 |
| 3/1 | 1,096 | 1,128 | 1,088 | 1,092 | ー | ー | 102,800 |
▶︎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
