7215東証S信用
業種 輸送用機器
ファルテック 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 621 (23/07/03) | 520 (23/12/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 607 (24/05/09) | 529 (24/02/16) |
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 | 554 | 554 | 550 | 550 | 0 | 0.0 | 4,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/06 | 735 | 808 | 720 | 796 | +54 | +7.3 | 158,300 |
| 19/05 | 823 | 825 | 742 | 742 | -81 | -9.8 | 159,400 |
| 19/04 | 850 | 880 | 810 | 823 | -31 | -3.6 | 147,000 |
| 19/03 | 926 | 937 | 848 | 854 | -74 | -8.0 | 389,000 |
| 19/02 | 788 | 929 | 759 | 928 | +150 | +19.3 | 274,000 |
| 19/01 | 772 | 805 | 755 | 778 | +13 | +1.7 | 299,500 |
| 18/12 | 970 | 971 | 703 | 765 | -204 | -21.1 | 380,700 |
| 18/11 | 966 | 1,004 | 923 | 969 | -12 | -1.2 | 194,600 |
| 18/10 | 1,069 | 1,084 | 940 | 981 | -88 | -8.2 | 223,100 |
| 18/09 | 1,058 | 1,090 | 1,000 | 1,069 | +12 | +1.1 | 204,800 |
| 18/08 | 1,178 | 1,200 | 1,036 | 1,057 | -129 | -10.9 | 226,600 |
| 18/07 | 1,171 | 1,195 | 1,111 | 1,186 | +26 | +2.2 | 251,800 |
| 18/06 | 1,226 | 1,278 | 1,159 | 1,160 | -66 | -5.4 | 192,600 |
| 18/05 | 1,330 | 1,371 | 1,206 | 1,226 | -105 | -7.9 | 282,400 |
| 18/04 | 1,263 | 1,334 | 1,251 | 1,331 | +69 | +5.5 | 217,800 |
| 18/03 | 1,465 | 1,465 | 1,253 | 1,262 | -191 | -13.2 | 580,300 |
| 18/02 | 1,481 | 1,505 | 1,379 | 1,453 | -27 | -1.8 | 348,900 |
| 18/01 | 1,495 | 1,524 | 1,388 | 1,480 | +4 | +0.3 | 503,900 |
| 17/12 | 1,419 | 1,479 | 1,419 | 1,476 | +61 | +4.3 | 190,900 |
| 17/11 | 1,388 | 1,420 | 1,377 | 1,415 | +37 | +2.7 | 132,800 |
| 17/10 | 1,418 | 1,418 | 1,371 | 1,378 | -25 | -1.8 | 171,400 |
| 17/09 | 1,416 | 1,428 | 1,358 | 1,403 | -15 | -1.1 | 111,700 |
| 17/08 | 1,424 | 1,440 | 1,361 | 1,418 | +4 | +0.3 | 222,400 |
| 17/07 | 1,326 | 1,436 | 1,325 | 1,414 | +93 | +7.0 | 275,000 |
| 17/06 | 1,262 | 1,335 | 1,259 | 1,321 | +60 | +4.8 | 372,100 |
| 17/05 | 1,300 | 1,404 | 1,261 | 1,261 | -38 | -2.9 | 349,400 |
| 17/04 | 1,351 | 1,353 | 1,235 | 1,299 | -52 | -3.9 | 260,700 |
| 17/03 | 1,424 | 1,519 | 1,351 | 1,351 | -75 | -5.3 | 540,700 |
| 17/02 | 1,365 | 1,438 | 1,363 | 1,426 | +41 | +3.0 | 148,300 |
| 17/01 | 1,336 | 1,395 | 1,336 | 1,385 | +52 | +3.9 | 147,900 |
▶︎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