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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,500 | 1,502 | 1,476 | 1,492 | +1 | +0.1 | 17,200 |
| 6/4 | 1,509 | 1,510 | 1,469 | 1,491 | -11 | -0.7 | 13,800 |
| 5/28 | 1,511 | 1,512 | 1,482 | 1,502 | -8 | -0.5 | 23,400 |
| 5/21 | 1,500 | 1,526 | 1,491 | 1,510 | +11 | +0.7 | 14,800 |
| 5/14 | 1,588 | 1,592 | 1,499 | 1,499 | -93 | -5.8 | 30,900 |
| 5/7 | 1,535 | 1,594 | 1,531 | 1,592 | +61 | +4.0 | 9,200 |
| 4/30 | 1,561 | 1,569 | 1,513 | 1,531 | -29 | -1.9 | 14,700 |
| 4/23 | 1,602 | 1,602 | 1,560 | 1,560 | -42 | -2.6 | 29,200 |
| 4/16 | 1,683 | 1,683 | 1,601 | 1,602 | -81 | -4.8 | 13,700 |
| 4/9 | 1,623 | 1,695 | 1,611 | 1,683 | +60 | +3.7 | 38,500 |
| 4/2 | 1,608 | 1,633 | 1,554 | 1,623 | +27 | +1.7 | 24,900 |
| 3/26 | 1,597 | 1,625 | 1,570 | 1,596 | -8 | -0.5 | 23,100 |
| 3/19 | 1,582 | 1,646 | 1,541 | 1,604 | +30 | +1.9 | 72,100 |
| 3/12 | 1,550 | 1,599 | 1,482 | 1,574 | +31 | +2.0 | 46,100 |
| 3/5 | 1,570 | 1,626 | 1,511 | 1,543 | -26 | -1.7 | 64,600 |
| 2/26 | 1,525 | 1,598 | 1,512 | 1,569 | +38 | +2.5 | 27,200 |
| 2/19 | 1,700 | 1,700 | 1,518 | 1,531 | -174 | -10.2 | 92,500 |
| 2/12 | 1,536 | 1,707 | 1,491 | 1,705 | +169 | +11.0 | 144,100 |
| 2/5 | 1,446 | 1,568 | 1,435 | 1,536 | +77 | +5.3 | 89,200 |
| 1/29 | 1,470 | 1,488 | 1,438 | 1,459 | -11 | -0.8 | 53,600 |
| 1/22 | 1,419 | 1,495 | 1,401 | 1,470 | +74 | +5.3 | 74,700 |
| 1/15 | 1,387 | 1,459 | 1,380 | 1,396 | +8 | +0.6 | 71,200 |
| 1/8 | 1,390 | 1,423 | 1,363 | 1,388 | -9 | -0.6 | 81,400 |
| 12/30 | 1,329 | 1,397 | 1,329 | 1,397 | +54 | +4.0 | 49,700 |
| 12/25 | 1,359 | 1,369 | 1,298 | 1,343 | -2 | -0.2 | 56,500 |
| 12/18 | 1,372 | 1,399 | 1,338 | 1,345 | -27 | -2.0 | 77,300 |
| 12/11 | 1,368 | 1,387 | 1,349 | 1,372 | +4 | +0.3 | 38,400 |
| 12/4 | 1,356 | 1,383 | 1,343 | 1,368 | +17 | +1.3 | 64,700 |
| 11/27 | 1,359 | 1,374 | 1,342 | 1,351 | -5 | -0.4 | 64,100 |
| 11/20 | 1,355 | 1,379 | 1,315 | 1,356 | -7 | -0.5 | 49,200 |
▶︎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
