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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,260 | 1,274 | 1,256 | 1,262 | 0 | 0.0 | 10,100 |
| 7/29 | 1,286 | 1,286 | 1,260 | 1,262 | -14 | -1.1 | 16,300 |
| 7/22 | 1,253 | 1,279 | 1,251 | 1,276 | +7 | +0.6 | 35,600 |
| 7/15 | 1,283 | 1,283 | 1,256 | 1,269 | -1 | -0.1 | 11,100 |
| 7/8 | 1,286 | 1,289 | 1,266 | 1,270 | -10 | -0.8 | 5,200 |
| 7/1 | 1,282 | 1,290 | 1,261 | 1,280 | +31 | +2.5 | 48,300 |
| 6/24 | 1,260 | 1,266 | 1,243 | 1,249 | -14 | -1.1 | 16,000 |
| 6/17 | 1,309 | 1,309 | 1,256 | 1,263 | -48 | -3.7 | 15,100 |
| 6/10 | 1,318 | 1,318 | 1,310 | 1,311 | -7 | -0.5 | 9,600 |
| 6/3 | 1,306 | 1,320 | 1,293 | 1,318 | +26 | +2.0 | 10,700 |
| 5/27 | 1,322 | 1,325 | 1,286 | 1,292 | -24 | -1.8 | 13,000 |
| 5/20 | 1,337 | 1,339 | 1,306 | 1,316 | -4 | -0.3 | 13,700 |
| 5/13 | 1,331 | 1,349 | 1,320 | 1,320 | -4 | -0.3 | 10,100 |
| 5/6 | 1,321 | 1,348 | 1,321 | 1,324 | -22 | -1.6 | 1,800 |
| 4/28 | 1,348 | 1,353 | 1,320 | 1,346 | +2 | +0.2 | 10,500 |
| 4/22 | 1,330 | 1,344 | 1,313 | 1,344 | +14 | +1.1 | 13,900 |
| 4/15 | 1,311 | 1,342 | 1,300 | 1,330 | +12 | +0.9 | 15,900 |
| 4/8 | 1,329 | 1,347 | 1,318 | 1,318 | -11 | -0.8 | 8,200 |
| 4/1 | 1,324 | 1,348 | 1,280 | 1,329 | +2 | +0.2 | 15,800 |
| 3/25 | 1,339 | 1,347 | 1,314 | 1,327 | +8 | +0.6 | 10,400 |
| 3/18 | 1,332 | 1,339 | 1,304 | 1,319 | -10 | -0.8 | 14,500 |
| 3/11 | 1,307 | 1,331 | 1,249 | 1,329 | +21 | +1.6 | 45,300 |
| 3/4 | 1,318 | 1,368 | 1,308 | 1,308 | -7 | -0.5 | 23,500 |
| 2/25 | 1,334 | 1,334 | 1,303 | 1,315 | -20 | -1.5 | 10,600 |
| 2/18 | 1,346 | 1,365 | 1,310 | 1,335 | -15 | -1.1 | 14,300 |
| 2/10 | 1,343 | 1,374 | 1,330 | 1,350 | +10 | +0.8 | 14,400 |
| 2/4 | 1,345 | 1,373 | 1,311 | 1,340 | +10 | +0.8 | 35,400 |
| 1/28 | 1,358 | 1,359 | 1,310 | 1,330 | -5 | -0.4 | 26,300 |
| 1/21 | 1,362 | 1,372 | 1,323 | 1,335 | -15 | -1.1 | 15,300 |
| 1/14 | 1,330 | 1,364 | 1,305 | 1,350 | +16 | +1.2 | 19,300 |
▶︎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
