ファルテック(7215)の株価時系列情報
ファルテック(7215)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2019/12/30 | 1,197 | 1,252 | 1,175 | 1,245 | 100,200 |
2019/12/27 | 1,187 | 1,208 | 1,177 | 1,197 | 67,200 |
2019/12/26 | 1,165 | 1,193 | 1,165 | 1,186 | 62,300 |
2019/12/25 | 1,189 | 1,189 | 1,160 | 1,165 | 49,300 |
2019/12/24 | 1,176 | 1,200 | 1,152 | 1,197 | 58,900 |
2019/12/23 | 1,232 | 1,232 | 1,172 | 1,177 | 91,800 |
2019/12/20 | 1,228 | 1,249 | 1,203 | 1,228 | 87,900 |
2019/12/19 | 1,254 | 1,270 | 1,216 | 1,228 | 116,500 |
2019/12/18 | 1,264 | 1,316 | 1,247 | 1,279 | 531,500 |
2019/12/17 | 1,128 | 1,230 | 1,107 | 1,204 | 390,500 |
2019/12/16 | 1,121 | 1,143 | 1,107 | 1,126 | 62,700 |
2019/12/13 | 1,164 | 1,175 | 1,137 | 1,137 | 73,600 |
2019/12/12 | 1,138 | 1,190 | 1,138 | 1,155 | 74,700 |
2019/12/11 | 1,160 | 1,173 | 1,131 | 1,149 | 87,500 |
2019/12/10 | 1,153 | 1,188 | 1,145 | 1,183 | 129,100 |
2019/12/09 | 1,180 | 1,193 | 1,134 | 1,139 | 135,300 |
2019/12/06 | 1,223 | 1,238 | 1,161 | 1,170 | 203,300 |
2019/12/05 | 1,224 | 1,264 | 1,221 | 1,239 | 271,600 |
2019/12/04 | 1,364 | 1,406 | 1,247 | 1,247 | 899,700 |
2019/12/03 | 1,273 | 1,307 | 1,219 | 1,241 | 500,800 |
2019/12/02 | 1,305 | 1,352 | 1,228 | 1,260 | 630,800 |
2019/11/29 | 1,530 | 1,576 | 1,330 | 1,365 | 2,789,500 |
2019/11/28 | 1,265 | 1,325 | 1,256 | 1,325 | 542,600 |
2019/11/27 | 900 | 1,025 | 899 | 1,025 | 164,500 |
2019/11/26 | 880 | 880 | 875 | 875 | 2,900 |
2019/11/25 | 893 | 893 | 874 | 880 | 6,700 |
2019/11/22 | 852 | 874 | 852 | 864 | 16,700 |
2019/11/21 | 857 | 859 | 851 | 857 | 4,400 |
2019/11/20 | 855 | 858 | 855 | 858 | 3,500 |
2019/11/19 | 863 | 863 | 857 | 859 | 2,400 |
2019/11/18 | 867 | 867 | 860 | 863 | 6,600 |
2019/11/15 | 856 | 866 | 852 | 866 | 7,000 |
2019/11/14 | 860 | 864 | 855 | 857 | 8,600 |
2019/11/13 | 897 | 897 | 869 | 871 | 16,000 |
2019/11/12 | 855 | 927 | 851 | 890 | 89,100 |
2019/11/11 | 804 | 814 | 803 | 811 | 7,200 |
2019/11/08 | 802 | 805 | 799 | 803 | 5,500 |
2019/11/07 | 801 | 805 | 801 | 801 | 5,900 |
2019/11/06 | 801 | 803 | 799 | 801 | 7,900 |
2019/11/05 | 806 | 806 | 803 | 805 | 9,200 |
2019/11/01 | 801 | 805 | 800 | 805 | 2,700 |
2019/10/31 | 802 | 806 | 801 | 805 | 3,600 |
2019/10/30 | 800 | 804 | 798 | 802 | 6,400 |
2019/10/29 | 800 | 805 | 796 | 805 | 9,900 |
2019/10/28 | 790 | 800 | 790 | 800 | 7,800 |
2019/10/25 | 788 | 790 | 786 | 788 | 7,100 |
2019/10/24 | 778 | 785 | 777 | 784 | 8,600 |
2019/10/23 | 780 | 780 | 777 | 777 | 3,400 |
2019/10/21 | 771 | 778 | 770 | 778 | 4,300 |
2019/10/18 | 776 | 783 | 768 | 769 | 7,300 |
2019/10/17 | 777 | 780 | 775 | 779 | 5,400 |
2019/10/16 | 780 | 785 | 774 | 775 | 6,100 |
2019/10/15 | 759 | 775 | 759 | 775 | 10,000 |
2019/10/11 | 758 | 758 | 754 | 757 | 2,000 |
2019/10/10 | 759 | 759 | 754 | 754 | 2,500 |
2019/10/09 | 750 | 759 | 750 | 759 | 5,300 |
2019/10/08 | 753 | 765 | 751 | 761 | 19,000 |
2019/10/07 | 749 | 750 | 746 | 750 | 3,100 |
2019/10/04 | 749 | 751 | 747 | 749 | 3,100 |
2019/10/03 | 747 | 749 | 741 | 746 | 5,200 |
2019/10/02 | 745 | 750 | 745 | 750 | 3,600 |
2019/10/01 | 750 | 752 | 747 | 750 | 3,600 |
2019/09/30 | 752 | 752 | 745 | 745 | 11,800 |
2019/09/27 | 751 | 752 | 743 | 745 | 4,300 |
2019/09/26 | 748 | 752 | 748 | 751 | 9,500 |
2019/09/25 | 748 | 748 | 744 | 748 | 4,500 |
2019/09/24 | 737 | 748 | 737 | 744 | 5,800 |
2019/09/20 | 739 | 740 | 737 | 739 | 4,100 |
2019/09/19 | 739 | 741 | 737 | 737 | 5,800 |
2019/09/18 | 738 | 740 | 734 | 738 | 4,700 |
2019/09/17 | 740 | 741 | 737 | 737 | 5,700 |
2019/09/13 | 739 | 740 | 737 | 740 | 9,500 |
2019/09/12 | 738 | 744 | 736 | 738 | 14,100 |
2019/09/11 | 724 | 737 | 724 | 737 | 6,800 |
2019/09/10 | 720 | 726 | 719 | 724 | 4,100 |
2019/09/09 | 712 | 719 | 710 | 719 | 3,400 |
2019/09/06 | 710 | 713 | 707 | 707 | 8,000 |
2019/09/05 | 708 | 713 | 705 | 705 | 8,700 |
2019/09/04 | 709 | 710 | 708 | 708 | 3,700 |
2019/09/03 | 711 | 714 | 709 | 709 | 4,200 |
2019/09/02 | 709 | 712 | 708 | 711 | 2,700 |
2019/08/30 | 706 | 711 | 706 | 709 | 5,300 |
2019/08/29 | 701 | 705 | 701 | 703 | 3,000 |
2019/08/28 | 704 | 707 | 701 | 701 | 5,200 |
2019/08/27 | 706 | 712 | 705 | 705 | 8,200 |
2019/08/26 | 715 | 715 | 707 | 707 | 7,700 |
2019/08/23 | 724 | 724 | 719 | 720 | 3,500 |
2019/08/22 | 731 | 731 | 716 | 716 | 5,700 |
2019/08/21 | 726 | 728 | 720 | 727 | 4,600 |
2019/08/20 | 719 | 726 | 716 | 726 | 4,800 |
2019/08/19 | 730 | 730 | 718 | 718 | 4,700 |
2019/08/16 | 712 | 723 | 712 | 717 | 2,800 |
2019/08/15 | 714 | 720 | 711 | 711 | 5,500 |
2019/08/14 | 719 | 720 | 714 | 714 | 9,500 |
2019/08/13 | 717 | 719 | 711 | 713 | 12,200 |
2019/08/09 | 742 | 742 | 720 | 720 | 15,200 |
2019/08/08 | 766 | 766 | 747 | 747 | 4,300 |
2019/08/07 | 748 | 762 | 748 | 748 | 2,300 |
2019/08/06 | 755 | 755 | 743 | 748 | 11,100 |
2019/08/05 | 765 | 765 | 754 | 757 | 6,700 |
2019/08/02 | 784 | 785 | 766 | 767 | 10,300 |
2019/08/01 | 796 | 796 | 781 | 784 | 9,900 |
2019/07/31 | 800 | 806 | 795 | 796 | 6,600 |
2019/07/30 | 804 | 808 | 801 | 806 | 4,900 |
2019/07/29 | 809 | 813 | 805 | 807 | 3,500 |
2019/07/26 | 821 | 821 | 809 | 809 | 2,300 |
2019/07/25 | 820 | 822 | 819 | 822 | 2,300 |
2019/07/24 | 815 | 820 | 814 | 819 | 2,700 |
2019/07/23 | 826 | 826 | 810 | 812 | 4,100 |
2019/07/22 | 805 | 815 | 803 | 815 | 4,300 |
2019/07/19 | 800 | 813 | 800 | 810 | 4,200 |
2019/07/18 | 820 | 820 | 800 | 800 | 7,600 |
2019/07/17 | 826 | 830 | 821 | 821 | 3,800 |
2019/07/16 | 833 | 838 | 826 | 828 | 7,700 |
2019/07/12 | 820 | 834 | 820 | 828 | 18,800 |
2019/07/11 | 806 | 814 | 806 | 814 | 4,300 |
2019/07/10 | 810 | 810 | 803 | 805 | 7,300 |
2019/07/09 | 797 | 811 | 797 | 811 | 15,700 |
2019/07/08 | 800 | 840 | 794 | 795 | 28,200 |
2019/07/05 | 786 | 800 | 786 | 800 | 6,800 |
2019/07/04 | 790 | 790 | 787 | 789 | 3,500 |
2019/07/03 | 788 | 788 | 784 | 788 | 4,900 |
2019/07/02 | 794 | 794 | 788 | 788 | 7,300 |
2019/07/01 | 796 | 798 | 793 | 794 | 8,600 |
2019/06/28 | 805 | 808 | 796 | 796 | 3,400 |
2019/06/27 | 795 | 805 | 793 | 805 | 5,300 |
2019/06/26 | 791 | 800 | 787 | 794 | 2,800 |
2019/06/25 | 807 | 807 | 789 | 792 | 4,700 |
2019/06/24 | 793 | 808 | 793 | 803 | 10,400 |
2019/06/21 | 790 | 801 | 790 | 793 | 7,800 |
2019/06/20 | 796 | 797 | 784 | 790 | 4,500 |
2019/06/19 | 786 | 792 | 783 | 792 | 6,500 |
2019/06/18 | 783 | 787 | 776 | 777 | 4,000 |
2019/06/17 | 791 | 791 | 781 | 784 | 3,700 |
2019/06/14 | 768 | 800 | 768 | 791 | 10,500 |
2019/06/13 | 775 | 785 | 761 | 767 | 5,100 |
2019/06/12 | 802 | 802 | 775 | 775 | 9,900 |
2019/06/11 | 782 | 798 | 774 | 796 | 32,300 |
2019/06/10 | 750 | 767 | 750 | 767 | 15,400 |
2019/06/07 | 731 | 747 | 731 | 747 | 4,400 |
2019/06/06 | 730 | 734 | 728 | 733 | 3,900 |
2019/06/05 | 727 | 737 | 727 | 730 | 7,600 |
2019/06/04 | 721 | 725 | 720 | 724 | 5,900 |
2019/06/03 | 735 | 737 | 725 | 725 | 10,200 |
2019/05/31 | 752 | 752 | 742 | 742 | 14,300 |
2019/05/30 | 751 | 757 | 750 | 752 | 5,600 |
2019/05/29 | 754 | 759 | 752 | 758 | 3,800 |
2019/05/28 | 756 | 763 | 754 | 754 | 5,000 |
2019/05/27 | 759 | 759 | 754 | 756 | 9,300 |
2019/05/24 | 757 | 758 | 750 | 753 | 5,500 |
2019/05/23 | 764 | 767 | 751 | 755 | 7,400 |
2019/05/22 | 768 | 770 | 764 | 764 | 3,300 |
2019/05/21 | 763 | 770 | 759 | 761 | 13,100 |
2019/05/20 | 770 | 778 | 770 | 771 | 4,800 |
2019/05/17 | 769 | 778 | 764 | 768 | 6,700 |
2019/05/16 | 787 | 787 | 762 | 764 | 9,000 |
2019/05/15 | 800 | 800 | 764 | 772 | 13,600 |
2019/05/14 | 761 | 761 | 742 | 748 | 20,100 |
2019/05/13 | 781 | 789 | 771 | 773 | 12,900 |
2019/05/10 | 790 | 791 | 774 | 777 | 7,300 |
2019/05/09 | 805 | 807 | 790 | 790 | 6,300 |
2019/05/08 | 816 | 816 | 802 | 805 | 6,300 |
2019/05/07 | 823 | 825 | 810 | 811 | 5,100 |
2019/04/26 | 811 | 823 | 810 | 823 | 7,400 |
2019/04/25 | 813 | 815 | 812 | 815 | 6,000 |
2019/04/24 | 825 | 825 | 813 | 813 | 3,500 |
2019/04/23 | 820 | 822 | 810 | 821 | 11,300 |
2019/04/22 | 829 | 831 | 820 | 822 | 7,900 |
2019/04/19 | 834 | 839 | 829 | 839 | 6,900 |
2019/04/18 | 845 | 847 | 831 | 835 | 7,400 |
2019/04/17 | 847 | 853 | 842 | 845 | 12,800 |
2019/04/16 | 847 | 853 | 842 | 847 | 8,900 |
2019/04/15 | 847 | 863 | 847 | 861 | 5,800 |
2019/04/12 | 853 | 853 | 846 | 849 | 3,000 |
2019/04/11 | 854 | 860 | 850 | 854 | 2,600 |
2019/04/10 | 854 | 858 | 844 | 857 | 3,700 |
2019/04/09 | 851 | 856 | 849 | 856 | 3,600 |
2019/04/08 | 880 | 880 | 842 | 848 | 11,600 |
2019/04/05 | 859 | 875 | 859 | 875 | 6,600 |
2019/04/04 | 857 | 864 | 857 | 859 | 7,000 |
2019/04/03 | 860 | 868 | 855 | 862 | 7,900 |
2019/04/02 | 862 | 868 | 858 | 867 | 6,400 |
2019/04/01 | 850 | 879 | 850 | 856 | 16,700 |
2019/03/29 | 873 | 883 | 848 | 854 | 13,100 |
2019/03/28 | 894 | 894 | 870 | 873 | 13,700 |
2019/03/27 | 883 | 897 | 870 | 894 | 37,800 |
2019/03/26 | 919 | 931 | 908 | 908 | 38,600 |
2019/03/25 | 922 | 922 | 907 | 914 | 29,000 |
2019/03/22 | 922 | 927 | 918 | 927 | 14,500 |
2019/03/20 | 911 | 923 | 910 | 922 | 9,000 |
2019/03/19 | 918 | 918 | 906 | 908 | 13,800 |
2019/03/18 | 910 | 915 | 906 | 913 | 19,800 |
2019/03/15 | 905 | 913 | 900 | 900 | 20,100 |
2019/03/14 | 902 | 907 | 894 | 897 | 8,100 |
2019/03/13 | 919 | 920 | 883 | 900 | 27,700 |
2019/03/12 | 922 | 929 | 911 | 924 | 18,700 |
2019/03/11 | 905 | 921 | 890 | 921 | 40,500 |
2019/03/08 | 905 | 910 | 886 | 907 | 20,200 |
2019/03/07 | 924 | 924 | 906 | 910 | 23,000 |
2019/03/06 | 926 | 930 | 925 | 925 | 10,800 |
2019/03/05 | 931 | 932 | 928 | 930 | 7,000 |
2019/03/04 | 935 | 937 | 920 | 935 | 14,000 |
2019/03/01 | 926 | 931 | 923 | 931 | 9,600 |
2019/02/28 | 922 | 929 | 922 | 928 | 5,100 |
2019/02/27 | 919 | 925 | 919 | 922 | 7,400 |
2019/02/26 | 923 | 925 | 916 | 919 | 7,400 |
2019/02/25 | 915 | 919 | 902 | 916 | 12,300 |
2019/02/22 | 909 | 911 | 901 | 910 | 9,400 |
2019/02/21 | 891 | 908 | 891 | 907 | 10,800 |
2019/02/20 | 888 | 896 | 886 | 894 | 7,400 |
2019/02/19 | 888 | 892 | 870 | 891 | 26,600 |
2019/02/18 | 860 | 889 | 860 | 886 | 17,400 |
2019/02/15 | 847 | 861 | 847 | 857 | 7,100 |
2019/02/14 | 843 | 855 | 838 | 847 | 13,000 |
2019/02/13 | 841 | 871 | 830 | 857 | 34,700 |
2019/02/12 | 794 | 821 | 792 | 819 | 34,400 |
2019/02/08 | 772 | 775 | 759 | 764 | 21,800 |
2019/02/07 | 781 | 788 | 772 | 772 | 18,600 |
2019/02/06 | 791 | 796 | 777 | 777 | 13,900 |
2019/02/05 | 799 | 806 | 788 | 789 | 10,300 |
2019/02/04 | 788 | 797 | 784 | 794 | 7,700 |
2019/02/01 | 788 | 788 | 774 | 777 | 8,700 |
2019/01/31 | 787 | 789 | 778 | 778 | 25,800 |
2019/01/30 | 803 | 805 | 785 | 785 | 17,600 |
2019/01/29 | 793 | 802 | 793 | 800 | 15,300 |
2019/01/28 | 789 | 795 | 786 | 791 | 18,600 |
2019/01/25 | 792 | 794 | 780 | 783 | 28,300 |
2019/01/24 | 776 | 788 | 776 | 777 | 12,700 |
2019/01/23 | 780 | 784 | 776 | 776 | 17,000 |
2019/01/22 | 789 | 789 | 775 | 776 | 17,500 |
2019/01/21 | 783 | 787 | 778 | 783 | 11,300 |
2019/01/18 | 778 | 789 | 768 | 768 | 23,300 |
2019/01/17 | 788 | 792 | 778 | 778 | 10,000 |
2019/01/16 | 789 | 792 | 785 | 787 | 7,100 |
2019/01/15 | 789 | 803 | 782 | 789 | 9,800 |
2019/01/11 | 788 | 792 | 782 | 785 | 5,600 |
2019/01/10 | 773 | 786 | 772 | 782 | 13,500 |
2019/01/09 | 778 | 782 | 771 | 776 | 19,000 |
2019/01/08 | 783 | 784 | 771 | 773 | 11,100 |
2019/01/07 | 777 | 787 | 775 | 778 | 20,400 |
2019/01/04 | 772 | 777 | 755 | 765 | 15,600 |