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
(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 |
|---|---|
| 620 (23/07/04) | 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) |
|---|---|---|---|---|---|---|---|
| 24/07 | 553 | 556 | 551 | 552 | +2 | +0.4 | 10,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 16/12 | 1,285 | 1,350 | 1,270 | 1,333 | +51 | +4.0 | 202,000 |
| 16/11 | 1,269 | 1,318 | 1,174 | 1,282 | +16 | +1.3 | 192,700 |
| 16/10 | 1,177 | 1,267 | 1,166 | 1,266 | +98 | +8.4 | 114,300 |
| 16/09 | 1,126 | 1,184 | 1,125 | 1,168 | +46 | +4.1 | 145,100 |
| 16/08 | 1,184 | 1,191 | 1,113 | 1,122 | -62 | -5.2 | 123,600 |
| 16/07 | 1,155 | 1,212 | 1,138 | 1,184 | +26 | +2.3 | 96,400 |
| 16/06 | 1,240 | 1,288 | 1,114 | 1,158 | -88 | -7.1 | 155,000 |
| 16/05 | 1,267 | 1,287 | 1,221 | 1,246 | -27 | -2.1 | 110,600 |
| 16/04 | 1,350 | 1,350 | 1,220 | 1,273 | -77 | -5.7 | 200,100 |
| 16/03 | 1,331 | 1,465 | 1,331 | 1,350 | +27 | +2.0 | 221,000 |
| 16/02 | 1,480 | 1,496 | 1,183 | 1,323 | -132 | -9.1 | 195,500 |
| 16/01 | 1,555 | 1,563 | 1,303 | 1,455 | -97 | -6.3 | 156,100 |
| 15/12 | 1,535 | 1,597 | 1,500 | 1,552 | +31 | +2.0 | 197,300 |
| 15/11 | 1,493 | 1,549 | 1,476 | 1,521 | +28 | +1.9 | 143,600 |
| 15/10 | 1,370 | 1,494 | 1,367 | 1,493 | +129 | +9.5 | 161,000 |
| 15/09 | 1,410 | 1,410 | 1,287 | 1,364 | -50 | -3.5 | 196,100 |
| 15/08 | 1,520 | 1,589 | 1,231 | 1,414 | -109 | -7.2 | 270,100 |
| 15/07 | 1,596 | 1,598 | 1,458 | 1,523 | -59 | -3.7 | 277,800 |
| 15/06 | 1,600 | 1,624 | 1,560 | 1,582 | -13 | -0.8 | 309,900 |
| 15/05 | 1,635 | 1,653 | 1,564 | 1,595 | -40 | -2.5 | 331,500 |
| 15/04 | 1,600 | 1,676 | 1,581 | 1,635 | +45 | +2.8 | 327,800 |
| 15/03 | 1,603 | 1,714 | 1,575 | 1,590 | -7 | -0.4 | 459,500 |
| 15/02 | 1,630 | 1,666 | 1,582 | 1,597 | -67 | -4.0 | 375,500 |
| 15/01 | 1,685 | 1,730 | 1,630 | 1,664 | +18 | +1.1 | 818,100 |
| 14/12 | 1,480 | 1,650 | 1,458 | 1,646 | +174 | +11.8 | 760,200 |
| 14/11 | 1,461 | 1,472 | 1,391 | 1,472 | +39 | +2.7 | 372,000 |
| 14/10 | 1,544 | 1,551 | 1,310 | 1,433 | -112 | -7.3 | 341,300 |
| 14/09 | 1,571 | 1,603 | 1,505 | 1,545 | -19 | -1.2 | 365,900 |
| 14/08 | 1,520 | 1,580 | 1,424 | 1,564 | +11 | +0.7 | 382,300 |
| 14/07 | 1,595 | 1,653 | 1,501 | 1,553 | -34 | -2.1 | 384,800 |
▶︎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