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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,116 | 1,165 | 1,106 | 1,159 | +45 | +4.0 | 193,500 |
| 4/10 | 1,020 | 1,135 | 1,017 | 1,114 | +79 | +7.6 | 240,700 |
| 4/3 | 960 | 1,094 | 960 | 1,035 | +1 | +0.1 | 222,100 |
| 3/27 | 908 | 1,058 | 900 | 1,034 | +111 | +12.0 | 173,300 |
| 3/19 | 880 | 1,015 | 849 | 923 | +88 | +10.5 | 202,800 |
| 3/13 | 1,019 | 1,024 | 800 | 835 | -241 | -22.4 | 427,000 |
| 3/6 | 1,020 | 1,135 | 1,020 | 1,076 | +48 | +4.7 | 274,200 |
| 2/28 | 1,133 | 1,167 | 1,028 | 1,028 | -165 | -13.8 | 297,900 |
| 2/21 | 1,177 | 1,205 | 1,111 | 1,193 | +13 | +1.1 | 163,500 |
| 2/14 | 1,200 | 1,220 | 1,178 | 1,180 | -40 | -3.3 | 124,900 |
| 2/7 | 1,198 | 1,260 | 1,185 | 1,220 | +9 | +0.7 | 233,800 |
| 1/31 | 1,266 | 1,266 | 1,180 | 1,211 | -82 | -6.3 | 161,600 |
| 1/24 | 1,235 | 1,312 | 1,226 | 1,293 | +71 | +5.8 | 181,700 |
| 1/17 | 1,224 | 1,249 | 1,215 | 1,222 | +7 | +0.6 | 77,100 |
| 1/10 | 1,219 | 1,229 | 1,158 | 1,215 | -18 | -1.5 | 226,600 |
| 12/30 | 1,245 | 1,245 | 1,226 | 1,233 | -19 | -1.5 | 36,600 |
| 12/27 | 1,240 | 1,261 | 1,220 | 1,252 | +12 | +1.0 | 239,600 |
| 12/20 | 1,274 | 1,308 | 1,233 | 1,240 | -15 | -1.2 | 246,600 |
| 12/13 | 1,272 | 1,284 | 1,249 | 1,255 | -14 | -1.1 | 157,600 |
| 12/6 | 1,293 | 1,303 | 1,246 | 1,269 | -32 | -2.5 | 112,300 |
| 11/29 | 1,298 | 1,313 | 1,285 | 1,301 | +6 | +0.5 | 150,600 |
| 11/22 | 1,225 | 1,296 | 1,225 | 1,295 | +75 | +6.2 | 178,900 |
| 11/15 | 1,229 | 1,299 | 1,189 | 1,220 | +10 | +0.8 | 369,200 |
| 11/8 | 1,288 | 1,294 | 1,175 | 1,210 | -57 | -4.5 | 577,600 |
| 11/1 | 1,310 | 1,318 | 1,238 | 1,267 | -24 | -1.9 | 300,900 |
| 10/25 | 1,320 | 1,332 | 1,275 | 1,291 | -36 | -2.7 | 164,300 |
| 10/18 | 1,322 | 1,341 | 1,301 | 1,327 | +7 | +0.5 | 161,600 |
| 10/11 | 1,374 | 1,402 | 1,314 | 1,320 | -36 | -2.7 | 341,600 |
| 10/4 | 1,402 | 1,410 | 1,352 | 1,356 | -46 | -3.3 | 530,900 |
| 9/27 | 1,579 | 1,579 | 1,375 | 1,402 | -167 | -10.6 | 905,500 |
▶︎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
