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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,188 | 1,245 | 1,182 | 1,209 | +24 | +2.0 | 31,200 |
| 2/24 | 1,199 | 1,249 | 1,169 | 1,185 | -4 | -0.3 | 30,200 |
| 2/17 | 1,191 | 1,216 | 1,142 | 1,189 | -1 | -0.1 | 29,200 |
| 2/10 | 1,258 | 1,269 | 1,190 | 1,190 | -65 | -5.2 | 26,700 |
| 2/3 | 1,257 | 1,278 | 1,255 | 1,255 | -2 | -0.2 | 6,700 |
| 1/27 | 1,248 | 1,278 | 1,226 | 1,257 | +36 | +3.0 | 11,000 |
| 1/20 | 1,224 | 1,229 | 1,210 | 1,221 | +9 | +0.7 | 11,300 |
| 1/13 | 1,212 | 1,230 | 1,210 | 1,212 | 0 | 0.0 | 13,900 |
| 1/6 | 1,268 | 1,268 | 1,209 | 1,212 | -53 | -4.2 | 10,500 |
| 12/30 | 1,257 | 1,265 | 1,221 | 1,265 | +38 | +3.1 | 23,600 |
| 12/23 | 1,275 | 1,279 | 1,203 | 1,227 | -48 | -3.8 | 39,700 |
| 12/16 | 1,256 | 1,300 | 1,253 | 1,275 | +30 | +2.4 | 26,700 |
| 12/9 | 1,249 | 1,305 | 1,226 | 1,245 | +3 | +0.2 | 46,100 |
| 12/2 | 1,236 | 1,258 | 1,221 | 1,242 | +3 | +0.2 | 12,700 |
| 11/25 | 1,221 | 1,248 | 1,221 | 1,239 | +17 | +1.4 | 4,600 |
| 11/18 | 1,245 | 1,245 | 1,211 | 1,222 | +7 | +0.6 | 13,400 |
| 11/11 | 1,283 | 1,283 | 1,203 | 1,215 | -73 | -5.7 | 32,300 |
| 11/4 | 1,264 | 1,300 | 1,264 | 1,288 | +6 | +0.5 | 7,100 |
| 10/28 | 1,235 | 1,286 | 1,235 | 1,282 | +53 | +4.3 | 16,900 |
| 10/21 | 1,225 | 1,248 | 1,224 | 1,229 | +18 | +1.5 | 12,000 |
| 10/14 | 1,210 | 1,222 | 1,195 | 1,211 | +1 | +0.1 | 12,500 |
| 10/7 | 1,250 | 1,250 | 1,194 | 1,210 | -44 | -3.5 | 36,000 |
| 9/30 | 1,323 | 1,330 | 1,235 | 1,254 | -72 | -5.4 | 59,200 |
| 9/22 | 1,335 | 1,401 | 1,294 | 1,326 | -9 | -0.7 | 73,900 |
| 9/16 | 1,325 | 1,349 | 1,311 | 1,335 | +35 | +2.7 | 26,700 |
| 9/9 | 1,270 | 1,321 | 1,255 | 1,300 | +28 | +2.2 | 21,800 |
| 9/2 | 1,260 | 1,296 | 1,250 | 1,272 | +12 | +1.0 | 32,500 |
| 8/26 | 1,260 | 1,271 | 1,255 | 1,260 | +1 | +0.1 | 19,600 |
| 8/19 | 1,258 | 1,264 | 1,250 | 1,259 | +9 | +0.7 | 14,800 |
| 8/12 | 1,263 | 1,270 | 1,250 | 1,250 | -12 | -1.0 | 25,200 |
▶︎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
