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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,030 | 1,038 | 1,008 | 1,030 | 0 | 0.0 | 17,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,324 | 1,384 | 1,311 | 1,333 | +29 | +2.2 | 57,000 |
| 9/22 | 1,287 | 1,326 | 1,261 | 1,304 | +17 | +1.3 | 18,600 |
| 9/15 | 1,308 | 1,320 | 1,278 | 1,287 | -23 | -1.8 | 12,500 |
| 9/8 | 1,315 | 1,327 | 1,306 | 1,310 | -12 | -0.9 | 14,000 |
| 9/1 | 1,292 | 1,327 | 1,280 | 1,322 | +31 | +2.4 | 19,800 |
| 8/25 | 1,269 | 1,314 | 1,255 | 1,291 | +22 | +1.7 | 27,300 |
| 8/18 | 1,248 | 1,283 | 1,242 | 1,269 | +28 | +2.3 | 16,500 |
| 8/10 | 1,267 | 1,299 | 1,240 | 1,241 | -9 | -0.7 | 21,300 |
| 8/4 | 1,251 | 1,266 | 1,240 | 1,250 | +8 | +0.6 | 23,200 |
| 7/28 | 1,295 | 1,305 | 1,233 | 1,242 | -45 | -3.5 | 24,400 |
| 7/21 | 1,275 | 1,289 | 1,271 | 1,287 | +13 | +1.0 | 7,400 |
| 7/14 | 1,292 | 1,292 | 1,267 | 1,274 | -13 | -1.0 | 9,400 |
| 7/7 | 1,290 | 1,296 | 1,279 | 1,287 | -3 | -0.2 | 12,100 |
| 6/30 | 1,266 | 1,290 | 1,252 | 1,290 | +34 | +2.7 | 17,600 |
| 6/23 | 1,239 | 1,311 | 1,230 | 1,256 | +17 | +1.4 | 53,800 |
| 6/16 | 1,222 | 1,239 | 1,218 | 1,239 | +21 | +1.7 | 20,000 |
| 6/9 | 1,231 | 1,238 | 1,217 | 1,218 | -7 | -0.6 | 26,400 |
| 6/2 | 1,222 | 1,229 | 1,212 | 1,225 | +5 | +0.4 | 10,400 |
| 5/26 | 1,215 | 1,235 | 1,210 | 1,220 | +5 | +0.4 | 12,500 |
| 5/19 | 1,241 | 1,241 | 1,213 | 1,215 | -14 | -1.1 | 18,500 |
| 5/12 | 1,218 | 1,231 | 1,197 | 1,229 | +11 | +0.9 | 17,100 |
| 5/2 | 1,213 | 1,223 | 1,210 | 1,218 | +6 | +0.5 | 13,000 |
| 4/28 | 1,192 | 1,220 | 1,185 | 1,212 | +20 | +1.7 | 13,800 |
| 4/21 | 1,206 | 1,260 | 1,170 | 1,192 | -14 | -1.2 | 28,900 |
| 4/14 | 1,204 | 1,219 | 1,203 | 1,206 | -9 | -0.7 | 7,800 |
| 4/7 | 1,217 | 1,228 | 1,200 | 1,215 | +5 | +0.4 | 11,000 |
| 3/31 | 1,230 | 1,230 | 1,210 | 1,210 | 0 | 0.0 | 9,000 |
| 3/24 | 1,218 | 1,230 | 1,210 | 1,210 | -6 | -0.5 | 7,200 |
| 3/17 | 1,267 | 1,267 | 1,185 | 1,216 | -34 | -2.7 | 16,600 |
| 3/10 | 1,234 | 1,276 | 1,217 | 1,250 | +41 | +3.4 | 26,300 |
▶︎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
