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) |
|---|---|---|---|---|---|---|---|
| 04/10 | 6,280 | 6,620 | 5,480 | 5,800 | -380 | -6.2 | 836,650 |
| 04/09 | 6,900 | 7,420 | 5,860 | 6,180 | -560 | -8.3 | 942,650 |
| 04/08 | 7,140 | 7,460 | 6,240 | 6,740 | -420 | -5.9 | 1,087,600 |
| 04/07 | 9,060 | 9,160 | 6,500 | 7,160 | -1,840 | -20.4 | 802,100 |
| 04/06 | 7,190 | 9,200 | 6,980 | 9,000 | +1,890 | +26.6 | 2,254,850 |
| 04/05 | 8,300 | 8,500 | 5,970 | 7,110 | -1,120 | -13.6 | 3,495,700 |
| 04/04 | 7,300 | 9,000 | 7,280 | 8,230 | +1,000 | +13.8 | 4,336,100 |
| 04/03 | 6,200 | 7,380 | 6,200 | 7,230 | +1,100 | +17.9 | 3,253,000 |
| 04/02 | 8,200 | 8,270 | 5,310 | 6,130 | -2,130 | -25.8 | 3,666,000 |
| 04/01 | 9,200 | 9,690 | 8,070 | 8,260 | -1,240 | -13.1 | 977,600 |
| 03/12 | 8,320 | 9,500 | 8,000 | 9,500 | +830 | +9.6 | 765,800 |
| 03/11 | 9,150 | 9,270 | 6,780 | 8,670 | -280 | -3.1 | 1,480,300 |
| 03/10 | 9,000 | 12,200 | 8,240 | 8,950 | +140 | +1.6 | 1,838,500 |
| 03/09 | 7,410 | 9,300 | 7,330 | 8,810 | +1,520 | +20.9 | 1,304,100 |
| 03/08 | 6,730 | 7,680 | 6,360 | 7,290 | +860 | +13.4 | 1,070,000 |
| 03/07 | 6,720 | 7,930 | 6,410 | 6,430 | -390 | -5.7 | 1,462,100 |
| 03/06 | 7,200 | 7,460 | 6,640 | 6,820 | -340 | -4.8 | 1,016,700 |
| 03/05 | 5,160 | 7,620 | 5,050 | 7,160 | +2,010 | +39.0 | 2,415,200 |
| 03/04 | 4,350 | 5,250 | 4,210 | 5,150 | +450 | +9.6 | 647,800 |
| 03/03 | 4,420 | 4,840 | 3,700 | 4,700 | +210 | +4.7 | 468,400 |
| 03/02 | 4,760 | 5,440 | 4,210 | 4,490 | -420 | -8.6 | 988,000 |
| 03/01 | 4,870 | 5,080 | 4,560 | 4,910 | -10 | -0.2 | 619,200 |
| 02/12 | 4,920 | 5,100 | 4,220 | 4,920 | +150 | +3.1 | 656,500 |
| 02/11 | 3,800 | 4,770 | 3,700 | 4,770 | +890 | +22.9 | 728,100 |
| 02/10 | 3,980 | 4,480 | 3,400 | 3,880 | -150 | -3.7 | 653,000 |
| 02/09 | 5,050 | 5,250 | 4,020 | 4,030 | -1,040 | -20.5 | 1,023,200 |
| 02/08 | 4,890 | 5,480 | 4,500 | 5,070 | +280 | +5.9 | 479,600 |
| 02/07 | 5,300 | 5,900 | 4,500 | 4,790 | -490 | -9.3 | 519,100 |
| 02/06 | 6,400 | 6,490 | 4,410 | 5,280 | -1,280 | -19.5 | 664,800 |
| 02/05 | 6,880 | 7,620 | 6,000 | 6,560 | -240 | -3.5 | 1,423,300 |
▶︎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
