4295東証S貸借
業種 情報・通信業
フェイス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 523 (23/06/22) | 417 (24/05/29) |
| 年初来高値 | 年初来安値 |
|---|---|
| 498 (24/01/30) | 417 (24/05/29) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 430 | 435 | 429 | 430 | +2 | +0.5 | 88,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 867 | 901 | 708 | 786 | -67 | -7.9 | 299,000 |
| 19/04 | 918 | 922 | 811 | 853 | -60 | -6.6 | 128,100 |
| 19/03 | 790 | 921 | 770 | 913 | +123 | +15.6 | 191,800 |
| 19/02 | 834 | 892 | 744 | 790 | -51 | -6.1 | 152,400 |
| 19/01 | 830 | 896 | 812 | 841 | +10 | +1.2 | 140,400 |
| 18/12 | 1,192 | 1,208 | 785 | 831 | -362 | -30.3 | 302,800 |
| 18/11 | 1,339 | 1,380 | 1,149 | 1,193 | -160 | -11.8 | 190,100 |
| 18/10 | 1,322 | 1,398 | 1,150 | 1,353 | +31 | +2.3 | 267,400 |
| 18/09 | 1,226 | 1,339 | 1,128 | 1,322 | +96 | +7.8 | 158,400 |
| 18/08 | 1,297 | 1,300 | 1,187 | 1,226 | -78 | -6.0 | 160,200 |
| 18/07 | 1,454 | 1,479 | 1,273 | 1,304 | -135 | -9.4 | 540,800 |
| 18/06 | 1,326 | 1,455 | 1,300 | 1,439 | +113 | +8.5 | 663,400 |
| 18/05 | 1,135 | 1,333 | 1,108 | 1,326 | +193 | +17.0 | 421,700 |
| 18/04 | 1,194 | 1,280 | 1,131 | 1,133 | -61 | -5.1 | 192,200 |
| 18/03 | 1,192 | 1,238 | 1,116 | 1,194 | +7 | +0.6 | 186,900 |
| 18/02 | 1,325 | 1,343 | 1,132 | 1,187 | -135 | -10.2 | 215,000 |
| 18/01 | 1,318 | 1,393 | 1,312 | 1,322 | +6 | +0.5 | 240,700 |
| 17/12 | 1,277 | 1,381 | 1,277 | 1,316 | +32 | +2.5 | 374,000 |
| 17/11 | 1,300 | 1,365 | 1,280 | 1,284 | -8 | -0.6 | 400,100 |
| 17/10 | 1,300 | 1,315 | 1,196 | 1,292 | +9 | +0.7 | 547,500 |
| 17/09 | 1,269 | 1,425 | 1,132 | 1,283 | +15 | +1.2 | 771,200 |
| 17/08 | 1,204 | 1,272 | 1,054 | 1,268 | +60 | +5.0 | 567,700 |
| 17/07 | 1,237 | 1,255 | 1,125 | 1,208 | -29 | -2.3 | 249,100 |
| 17/06 | 1,249 | 1,300 | 1,220 | 1,237 | +46 | +3.9 | 154,700 |
| 17/05 | 1,182 | 1,264 | 1,152 | 1,191 | +2 | +0.2 | 178,800 |
| 17/04 | 1,216 | 1,260 | 1,084 | 1,189 | -27 | -2.2 | 182,100 |
| 17/03 | 1,327 | 1,370 | 1,205 | 1,216 | -140 | -10.3 | 139,600 |
| 17/02 | 1,320 | 1,424 | 1,268 | 1,356 | +42 | +3.2 | 110,700 |
| 17/01 | 1,235 | 1,329 | 1,233 | 1,314 | +88 | +7.2 | 111,000 |
| 16/12 | 1,236 | 1,248 | 1,198 | 1,226 | -2 | -0.2 | 114,400 |
▶︎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