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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,319 | 1,438 | 1,281 | 1,363 | +44 | +3.3 | 205,800 |
| 11/6 | 1,272 | 1,333 | 1,252 | 1,319 | +30 | +2.3 | 96,300 |
| 10/30 | 1,324 | 1,329 | 1,248 | 1,289 | -17 | -1.3 | 80,200 |
| 10/23 | 1,342 | 1,368 | 1,280 | 1,306 | -56 | -4.1 | 93,700 |
| 10/16 | 1,313 | 1,420 | 1,290 | 1,362 | +63 | +4.9 | 187,400 |
| 10/9 | 1,378 | 1,378 | 1,265 | 1,299 | -64 | -4.7 | 195,000 |
| 10/2 | 1,360 | 1,527 | 1,350 | 1,363 | -52 | -3.7 | 539,100 |
| 9/25 | 1,418 | 1,494 | 1,405 | 1,415 | -8 | -0.6 | 127,000 |
| 9/18 | 1,488 | 1,488 | 1,384 | 1,423 | -56 | -3.8 | 97,000 |
| 9/11 | 1,489 | 1,515 | 1,431 | 1,479 | -11 | -0.7 | 136,600 |
| 9/4 | 1,391 | 1,490 | 1,391 | 1,490 | +130 | +9.6 | 170,400 |
| 8/28 | 1,412 | 1,495 | 1,348 | 1,360 | -50 | -3.6 | 192,800 |
| 8/21 | 1,391 | 1,480 | 1,377 | 1,410 | +6 | +0.4 | 194,100 |
| 8/14 | 1,431 | 1,431 | 1,318 | 1,404 | -30 | -2.1 | 207,000 |
| 8/7 | 1,280 | 1,440 | 1,280 | 1,434 | +126 | +9.6 | 143,500 |
| 7/31 | 1,355 | 1,388 | 1,262 | 1,308 | -60 | -4.4 | 87,600 |
| 7/22 | 1,351 | 1,389 | 1,349 | 1,368 | +25 | +1.9 | 50,400 |
| 7/17 | 1,347 | 1,377 | 1,314 | 1,343 | 0 | 0.0 | 87,100 |
| 7/10 | 1,351 | 1,395 | 1,330 | 1,343 | -8 | -0.6 | 104,400 |
| 7/3 | 1,370 | 1,370 | 1,277 | 1,351 | -31 | -2.2 | 147,300 |
| 6/26 | 1,373 | 1,426 | 1,360 | 1,382 | +24 | +1.8 | 211,200 |
| 6/19 | 1,346 | 1,372 | 1,291 | 1,358 | -6 | -0.4 | 250,500 |
| 6/12 | 1,332 | 1,410 | 1,298 | 1,364 | +32 | +2.4 | 302,500 |
| 6/5 | 1,320 | 1,365 | 1,284 | 1,332 | +7 | +0.5 | 243,600 |
| 5/29 | 1,216 | 1,330 | 1,182 | 1,325 | +117 | +9.7 | 265,200 |
| 5/22 | 1,148 | 1,217 | 1,118 | 1,208 | +53 | +4.6 | 131,500 |
| 5/15 | 1,222 | 1,266 | 1,074 | 1,155 | -66 | -5.4 | 273,600 |
| 5/8 | 1,218 | 1,233 | 1,198 | 1,221 | +9 | +0.7 | 76,500 |
| 5/1 | 1,153 | 1,217 | 1,153 | 1,212 | +59 | +5.1 | 124,200 |
| 4/24 | 1,160 | 1,184 | 1,100 | 1,153 | -6 | -0.5 | 168,800 |
▶︎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
