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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,394 | 1,394 | 1,323 | 1,334 | -44 | -3.2 | 30,300 |
| 12/30 | 1,394 | 1,397 | 1,350 | 1,378 | -16 | -1.2 | 39,300 |
| 12/24 | 1,400 | 1,406 | 1,381 | 1,394 | -14 | -1.0 | 31,500 |
| 12/17 | 1,397 | 1,428 | 1,377 | 1,408 | +33 | +2.4 | 24,300 |
| 12/10 | 1,341 | 1,396 | 1,310 | 1,375 | +59 | +4.5 | 23,300 |
| 12/3 | 1,357 | 1,376 | 1,305 | 1,316 | -62 | -4.5 | 32,300 |
| 11/26 | 1,439 | 1,448 | 1,376 | 1,378 | -58 | -4.0 | 27,200 |
| 11/19 | 1,414 | 1,455 | 1,400 | 1,436 | +20 | +1.4 | 72,400 |
| 11/12 | 1,400 | 1,448 | 1,382 | 1,416 | +13 | +0.9 | 72,100 |
| 11/5 | 1,362 | 1,420 | 1,356 | 1,403 | +43 | +3.2 | 42,600 |
| 10/29 | 1,381 | 1,389 | 1,360 | 1,360 | -38 | -2.7 | 24,400 |
| 10/22 | 1,399 | 1,476 | 1,384 | 1,398 | +9 | +0.7 | 104,900 |
| 10/15 | 1,381 | 1,409 | 1,353 | 1,389 | -6 | -0.4 | 46,600 |
| 10/8 | 1,410 | 1,431 | 1,374 | 1,395 | -15 | -1.1 | 41,800 |
| 10/1 | 1,459 | 1,459 | 1,399 | 1,410 | -31 | -2.2 | 44,600 |
| 9/24 | 1,425 | 1,482 | 1,414 | 1,441 | 0 | 0.0 | 76,400 |
| 9/17 | 1,467 | 1,478 | 1,431 | 1,441 | -38 | -2.6 | 21,900 |
| 9/10 | 1,440 | 1,487 | 1,436 | 1,479 | +47 | +3.3 | 28,300 |
| 9/3 | 1,418 | 1,452 | 1,400 | 1,432 | +31 | +2.2 | 19,000 |
| 8/27 | 1,410 | 1,448 | 1,400 | 1,401 | +21 | +1.5 | 13,400 |
| 8/20 | 1,469 | 1,478 | 1,370 | 1,380 | -70 | -4.8 | 37,800 |
| 8/13 | 1,459 | 1,548 | 1,440 | 1,450 | 0 | 0.0 | 43,000 |
| 8/6 | 1,505 | 1,505 | 1,441 | 1,450 | -55 | -3.7 | 31,500 |
| 7/30 | 1,555 | 1,567 | 1,502 | 1,505 | -33 | -2.2 | 38,500 |
| 7/21 | 1,515 | 1,610 | 1,483 | 1,538 | +14 | +0.9 | 102,100 |
| 7/16 | 1,500 | 1,524 | 1,480 | 1,524 | +54 | +3.7 | 25,800 |
| 7/9 | 1,494 | 1,518 | 1,464 | 1,470 | -20 | -1.3 | 18,900 |
| 7/2 | 1,440 | 1,515 | 1,420 | 1,490 | +67 | +4.7 | 30,600 |
| 6/25 | 1,451 | 1,454 | 1,402 | 1,423 | -29 | -2.0 | 27,300 |
| 6/18 | 1,506 | 1,506 | 1,452 | 1,452 | -40 | -2.7 | 15,600 |
▶︎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
