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 |
|---|---|
| 1,217 (24/11/20) | 373 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,217 (24/11/20) | 373 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 383 | 1,217 | 379 | 1,215 | +833 | +218.1 | 2,991,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 16/11 | 1,190 | 1,242 | 1,130 | 1,228 | +30 | +2.5 | 130,000 |
| 16/10 | 1,183 | 1,208 | 1,092 | 1,198 | +29 | +2.5 | 127,800 |
| 16/09 | 1,123 | 1,183 | 1,031 | 1,169 | +40 | +3.5 | 146,600 |
| 16/08 | 1,042 | 1,200 | 1,013 | 1,129 | +64 | +6.0 | 84,500 |
| 16/07 | 1,098 | 1,186 | 1,029 | 1,065 | -17 | -1.6 | 50,200 |
| 16/06 | 1,184 | 1,274 | 1,035 | 1,082 | -102 | -8.6 | 78,800 |
| 16/05 | 1,271 | 1,378 | 1,125 | 1,184 | -147 | -11.0 | 83,700 |
| 16/04 | 1,325 | 1,360 | 1,271 | 1,331 | +6 | +0.5 | 116,400 |
| 16/03 | 1,283 | 1,355 | 1,199 | 1,325 | +24 | +1.8 | 90,100 |
| 16/02 | 1,236 | 1,382 | 1,100 | 1,301 | +68 | +5.5 | 159,000 |
| 16/01 | 1,319 | 1,361 | 1,100 | 1,233 | -98 | -7.4 | 117,200 |
| 15/12 | 1,476 | 1,505 | 1,250 | 1,331 | -161 | -10.8 | 214,900 |
| 15/11 | 1,310 | 1,532 | 1,285 | 1,492 | +170 | +12.9 | 326,100 |
| 15/10 | 1,423 | 1,423 | 1,319 | 1,322 | -101 | -7.1 | 241,000 |
| 15/09 | 1,428 | 1,600 | 1,317 | 1,423 | -6 | -0.4 | 226,100 |
| 15/08 | 1,403 | 1,479 | 1,200 | 1,429 | +41 | +3.0 | 163,700 |
| 15/07 | 1,534 | 1,590 | 1,315 | 1,388 | -160 | -10.3 | 227,600 |
| 15/06 | 1,594 | 1,629 | 1,512 | 1,548 | -46 | -2.9 | 274,400 |
| 15/05 | 1,673 | 1,673 | 1,472 | 1,594 | -107 | -6.3 | 318,700 |
| 15/04 | 1,299 | 1,923 | 1,299 | 1,701 | +402 | +31.0 | 691,900 |
| 15/03 | 1,323 | 1,330 | 1,250 | 1,299 | -24 | -1.8 | 253,000 |
| 15/02 | 1,240 | 1,360 | 1,180 | 1,323 | +83 | +6.7 | 301,400 |
| 15/01 | 1,121 | 1,373 | 1,117 | 1,240 | +125 | +11.2 | 367,300 |
| 14/12 | 1,010 | 1,159 | 1,010 | 1,115 | +110 | +11.0 | 403,200 |
| 14/11 | 1,030 | 1,100 | 995 | 1,005 | -15 | -1.5 | 221,200 |
▶︎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
