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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 2,444 | 2,599 | 2,439 | 2,559 | +96 | +3.9 | 1,155,330 |
| 07/03 | 2,590 | 2,710 | 2,366 | 2,463 | -89 | -3.5 | 1,836,070 |
| 07/02 | 1,787 | 2,850 | 1,650 | 2,552 | +765 | +42.8 | 1,718,850 |
| 07/01 | 1,567 | 1,908 | 1,460 | 1,787 | +220 | +14.0 | 1,307,570 |
| 06/12 | 1,950 | 1,985 | 1,550 | 1,567 | -382 | -19.6 | 1,614,150 |
| 06/11 | 2,559 | 2,575 | 1,825 | 1,949 | -641 | -24.8 | 876,730 |
| 06/10 | 2,550 | 2,690 | 2,200 | 2,590 | +49 | +1.9 | 841,290 |
| 06/09 | 2,649 | 2,888 | 2,300 | 2,541 | -57 | -2.2 | 623,400 |
| 06/08 | 2,685 | 3,065 | 2,512 | 2,598 | -87 | -3.2 | 1,200,370 |
| 06/07 | 3,125 | 3,255 | 2,123 | 2,685 | -415 | -13.4 | 860,140 |
| 06/06 | 3,495 | 3,495 | 2,905 | 3,100 | -295 | -8.7 | 1,481,060 |
| 06/05 | 4,550 | 4,690 | 3,325 | 3,395 | -1,075 | -24.1 | 1,530,980 |
| 06/04 | 4,555 | 5,030 | 4,110 | 4,470 | +195 | +4.6 | 2,166,950 |
| 06/03 | 3,880 | 4,300 | 3,460 | 4,275 | +370 | +9.5 | 1,174,410 |
| 06/02 | 4,740 | 4,750 | 3,305 | 3,905 | -855 | -18.0 | 1,649,610 |
| 06/01 | 4,940 | 5,140 | 4,300 | 4,760 | -125 | -2.6 | 1,837,340 |
| 05/12 | 5,040 | 5,240 | 4,625 | 4,885 | -155 | -3.1 | 1,109,220 |
| 05/11 | 5,300 | 5,530 | 4,980 | 5,040 | -230 | -4.4 | 534,860 |
| 05/10 | 4,620 | 5,800 | 4,500 | 5,270 | +670 | +14.6 | 2,904,960 |
| 05/09 | 5,600 | 5,680 | 4,440 | 4,600 | -1,040 | -18.4 | 3,385,300 |
| 05/08 | 5,800 | 5,840 | 5,240 | 5,640 | -140 | -2.4 | 1,333,750 |
| 05/07 | 5,840 | 6,220 | 5,720 | 5,780 | -120 | -2.0 | 1,727,700 |
| 05/06 | 5,840 | 6,640 | 5,560 | 5,900 | +40 | +0.7 | 3,878,900 |
| 05/05 | 6,480 | 7,160 | 5,240 | 5,860 | -540 | -8.4 | 4,007,300 |
| 05/04 | 5,180 | 7,180 | 4,940 | 6,400 | +1,300 | +25.5 | 6,215,850 |
| 05/03 | 5,580 | 6,020 | 4,980 | 5,100 | -520 | -9.3 | 1,523,900 |
| 05/02 | 6,040 | 6,160 | 5,120 | 5,620 | -60 | -1.1 | 3,427,250 |
| 05/01 | 5,220 | 5,760 | 4,900 | 5,680 | +480 | +9.2 | 2,422,050 |
| 04/12 | 5,440 | 5,460 | 4,640 | 5,200 | -300 | -5.5 | 1,599,500 |
| 04/11 | 5,760 | 6,400 | 5,500 | 5,500 | -300 | -5.2 | 910,450 |
▶︎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
