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 |
---|---|---|---|---|---|
2021/12/30 | 730 | 730 | 704 | 724 | 41,300 |
2021/12/29 | 716 | 736 | 716 | 733 | 17,900 |
2021/12/28 | 698 | 731 | 689 | 731 | 29,000 |
2021/12/27 | 700 | 704 | 688 | 700 | 16,800 |
2021/12/24 | 682 | 697 | 679 | 697 | 22,900 |
2021/12/23 | 683 | 683 | 673 | 674 | 5,300 |
2021/12/22 | 669 | 671 | 658 | 667 | 13,500 |
2021/12/21 | 692 | 692 | 666 | 670 | 16,500 |
2021/12/20 | 701 | 701 | 691 | 694 | 16,000 |
2021/12/17 | 703 | 707 | 703 | 706 | 3,600 |
2021/12/16 | 716 | 717 | 702 | 707 | 12,000 |
2021/12/15 | 711 | 716 | 711 | 714 | 9,400 |
2021/12/14 | 712 | 712 | 702 | 711 | 4,500 |
2021/12/13 | 709 | 712 | 700 | 712 | 13,100 |
2021/12/10 | 711 | 711 | 699 | 707 | 8,900 |
2021/12/09 | 700 | 714 | 700 | 714 | 20,800 |
2021/12/08 | 696 | 706 | 690 | 705 | 22,100 |
2021/12/07 | 668 | 696 | 668 | 696 | 10,800 |
2021/12/06 | 650 | 668 | 650 | 668 | 13,400 |
2021/12/03 | 652 | 657 | 648 | 656 | 48,300 |
2021/12/02 | 654 | 656 | 646 | 652 | 10,700 |
2021/12/01 | 662 | 665 | 659 | 662 | 6,600 |
2021/11/30 | 673 | 690 | 664 | 665 | 7,500 |
2021/11/29 | 690 | 691 | 672 | 672 | 13,600 |
2021/11/26 | 697 | 699 | 691 | 691 | 7,800 |
2021/11/25 | 705 | 705 | 698 | 701 | 5,300 |
2021/11/24 | 703 | 704 | 700 | 702 | 4,100 |
2021/11/22 | 699 | 705 | 698 | 700 | 5,400 |
2021/11/19 | 704 | 704 | 699 | 699 | 2,100 |
2021/11/18 | 703 | 703 | 699 | 700 | 3,400 |
2021/11/17 | 709 | 709 | 703 | 703 | 2,800 |
2021/11/16 | 704 | 711 | 703 | 708 | 3,100 |
2021/11/15 | 710 | 710 | 700 | 704 | 8,800 |
2021/11/12 | 700 | 711 | 697 | 709 | 15,000 |
2021/11/11 | 698 | 708 | 691 | 707 | 20,300 |
2021/11/10 | 694 | 710 | 691 | 710 | 15,300 |
2021/11/09 | 700 | 700 | 693 | 693 | 6,200 |
2021/11/08 | 702 | 702 | 698 | 699 | 7,900 |
2021/11/05 | 704 | 709 | 702 | 702 | 5,600 |
2021/11/04 | 701 | 712 | 697 | 712 | 8,200 |
2021/11/02 | 702 | 705 | 698 | 700 | 11,800 |
2021/11/01 | 708 | 709 | 703 | 703 | 9,600 |
2021/10/29 | 706 | 717 | 702 | 708 | 8,600 |
2021/10/28 | 711 | 715 | 706 | 709 | 12,200 |
2021/10/27 | 719 | 725 | 716 | 719 | 9,600 |
2021/10/26 | 712 | 719 | 710 | 719 | 2,700 |
2021/10/25 | 721 | 721 | 710 | 713 | 4,900 |
2021/10/22 | 727 | 729 | 716 | 717 | 6,100 |
2021/10/21 | 740 | 740 | 721 | 728 | 6,500 |
2021/10/20 | 742 | 745 | 736 | 737 | 8,100 |
2021/10/19 | 725 | 741 | 725 | 741 | 15,600 |
2021/10/18 | 723 | 728 | 720 | 725 | 11,100 |
2021/10/15 | 724 | 724 | 716 | 720 | 12,600 |
2021/10/14 | 712 | 724 | 709 | 724 | 8,200 |
2021/10/13 | 710 | 713 | 700 | 712 | 15,600 |
2021/10/12 | 724 | 724 | 713 | 713 | 4,900 |
2021/10/11 | 718 | 729 | 713 | 724 | 26,500 |
2021/10/08 | 694 | 706 | 690 | 699 | 16,100 |
2021/10/07 | 692 | 693 | 691 | 691 | 1,700 |
2021/10/06 | 704 | 707 | 691 | 691 | 11,100 |
2021/10/05 | 702 | 705 | 690 | 692 | 12,400 |
2021/10/04 | 724 | 724 | 702 | 702 | 11,600 |
2021/10/01 | 716 | 720 | 707 | 707 | 6,700 |
2021/09/30 | 722 | 724 | 720 | 720 | 4,700 |
2021/09/29 | 731 | 731 | 720 | 722 | 4,100 |
2021/09/28 | 740 | 740 | 726 | 731 | 8,200 |
2021/09/27 | 742 | 746 | 729 | 732 | 13,400 |
2021/09/24 | 741 | 742 | 735 | 740 | 8,600 |
2021/09/22 | 741 | 741 | 732 | 735 | 5,500 |
2021/09/21 | 738 | 746 | 733 | 741 | 9,500 |
2021/09/17 | 758 | 758 | 746 | 749 | 8,300 |
2021/09/16 | 757 | 757 | 740 | 744 | 7,700 |
2021/09/15 | 754 | 757 | 748 | 757 | 4,700 |
2021/09/14 | 745 | 757 | 745 | 757 | 5,200 |
2021/09/13 | 749 | 750 | 739 | 749 | 5,400 |
2021/09/10 | 738 | 750 | 738 | 745 | 5,800 |
2021/09/09 | 757 | 757 | 738 | 738 | 9,700 |
2021/09/08 | 747 | 755 | 741 | 755 | 9,400 |
2021/09/07 | 743 | 747 | 739 | 747 | 6,500 |
2021/09/06 | 744 | 744 | 737 | 743 | 3,500 |
2021/09/03 | 738 | 743 | 728 | 730 | 17,700 |
2021/09/02 | 740 | 740 | 719 | 724 | 9,300 |
2021/09/01 | 728 | 740 | 728 | 737 | 4,300 |
2021/08/31 | 719 | 734 | 715 | 731 | 6,700 |
2021/08/30 | 712 | 721 | 711 | 719 | 9,900 |
2021/08/27 | 711 | 711 | 697 | 701 | 1,800 |
2021/08/26 | 711 | 711 | 705 | 710 | 6,700 |
2021/08/25 | 711 | 718 | 708 | 710 | 14,700 |
2021/08/24 | 700 | 712 | 700 | 711 | 4,500 |
2021/08/23 | 692 | 709 | 680 | 694 | 22,700 |
2021/08/20 | 719 | 719 | 677 | 677 | 65,100 |
2021/08/19 | 724 | 730 | 712 | 712 | 15,700 |
2021/08/18 | 731 | 731 | 715 | 724 | 6,200 |
2021/08/17 | 717 | 729 | 716 | 716 | 10,500 |
2021/08/16 | 726 | 729 | 714 | 717 | 19,900 |
2021/08/13 | 727 | 740 | 725 | 726 | 1,200 |
2021/08/12 | 733 | 734 | 724 | 727 | 5,000 |
2021/08/11 | 733 | 740 | 732 | 737 | 2,500 |
2021/08/10 | 720 | 739 | 719 | 729 | 15,700 |
2021/08/06 | 728 | 731 | 713 | 716 | 22,600 |
2021/08/05 | 753 | 753 | 736 | 743 | 5,700 |
2021/08/04 | 754 | 760 | 744 | 750 | 20,900 |
2021/08/03 | 759 | 760 | 745 | 754 | 14,400 |
2021/08/02 | 745 | 762 | 736 | 759 | 29,900 |
2021/07/30 | 740 | 740 | 723 | 731 | 10,600 |
2021/07/29 | 740 | 748 | 731 | 738 | 16,800 |
2021/07/28 | 743 | 743 | 726 | 735 | 7,700 |
2021/07/27 | 738 | 748 | 730 | 748 | 19,500 |
2021/07/26 | 726 | 736 | 724 | 728 | 6,900 |
2021/07/21 | 737 | 737 | 716 | 726 | 28,300 |
2021/07/20 | 708 | 729 | 705 | 721 | 33,600 |
2021/07/19 | 723 | 725 | 710 | 711 | 10,600 |
2021/07/16 | 711 | 742 | 707 | 721 | 31,300 |
2021/07/15 | 724 | 725 | 716 | 716 | 30,700 |
2021/07/14 | 720 | 726 | 720 | 723 | 6,100 |
2021/07/13 | 727 | 731 | 723 | 725 | 9,400 |
2021/07/12 | 731 | 738 | 727 | 727 | 10,100 |
2021/07/09 | 725 | 731 | 712 | 724 | 20,400 |
2021/07/08 | 753 | 753 | 732 | 732 | 13,900 |
2021/07/07 | 757 | 757 | 753 | 753 | 2,200 |
2021/07/06 | 758 | 765 | 754 | 762 | 5,800 |
2021/07/05 | 760 | 760 | 758 | 758 | 5,000 |
2021/07/02 | 768 | 768 | 760 | 760 | 3,600 |
2021/07/01 | 761 | 762 | 754 | 757 | 9,500 |
2021/06/30 | 763 | 764 | 752 | 755 | 6,200 |
2021/06/29 | 774 | 774 | 762 | 762 | 3,600 |
2021/06/28 | 766 | 774 | 766 | 774 | 8,600 |
2021/06/25 | 775 | 775 | 758 | 763 | 7,900 |
2021/06/24 | 761 | 770 | 756 | 766 | 6,800 |
2021/06/23 | 763 | 768 | 759 | 760 | 3,300 |
2021/06/22 | 747 | 765 | 747 | 765 | 6,000 |
2021/06/21 | 756 | 756 | 741 | 741 | 13,600 |
2021/06/18 | 770 | 770 | 760 | 760 | 6,000 |
2021/06/17 | 766 | 771 | 765 | 770 | 9,700 |
2021/06/16 | 766 | 773 | 761 | 763 | 12,000 |
2021/06/15 | 769 | 771 | 766 | 766 | 5,500 |
2021/06/14 | 769 | 780 | 767 | 767 | 5,100 |
2021/06/11 | 784 | 784 | 766 | 767 | 11,500 |
2021/06/10 | 783 | 783 | 769 | 769 | 19,100 |
2021/06/09 | 785 | 793 | 783 | 783 | 14,200 |
2021/06/08 | 789 | 792 | 778 | 785 | 9,400 |
2021/06/07 | 791 | 795 | 788 | 788 | 9,600 |
2021/06/04 | 795 | 799 | 785 | 786 | 9,200 |
2021/06/03 | 799 | 799 | 793 | 793 | 1,800 |
2021/06/02 | 788 | 799 | 781 | 790 | 9,700 |
2021/06/01 | 779 | 783 | 773 | 780 | 5,100 |
2021/05/31 | 778 | 778 | 763 | 770 | 28,000 |
2021/05/28 | 774 | 784 | 770 | 778 | 17,800 |
2021/05/27 | 774 | 779 | 771 | 774 | 12,200 |
2021/05/26 | 781 | 785 | 778 | 778 | 21,900 |
2021/05/25 | 789 | 794 | 779 | 779 | 21,100 |
2021/05/24 | 787 | 790 | 781 | 786 | 14,300 |
2021/05/21 | 794 | 801 | 781 | 784 | 21,400 |
2021/05/20 | 779 | 797 | 777 | 793 | 17,800 |
2021/05/19 | 783 | 787 | 767 | 767 | 20,700 |
2021/05/18 | 784 | 796 | 784 | 790 | 9,600 |
2021/05/17 | 791 | 803 | 781 | 781 | 20,800 |
2021/05/14 | 805 | 808 | 776 | 784 | 98,700 |
2021/05/13 | 870 | 885 | 859 | 885 | 21,800 |
2021/05/12 | 886 | 893 | 859 | 885 | 27,400 |
2021/05/11 | 876 | 894 | 875 | 886 | 16,100 |
2021/05/10 | 893 | 898 | 885 | 889 | 18,000 |
2021/05/07 | 889 | 894 | 872 | 892 | 24,600 |
2021/05/06 | 861 | 889 | 860 | 885 | 41,400 |
2021/04/30 | 835 | 864 | 834 | 864 | 45,800 |
2021/04/28 | 847 | 847 | 821 | 821 | 17,400 |
2021/04/27 | 828 | 855 | 818 | 847 | 17,700 |
2021/04/26 | 854 | 854 | 827 | 827 | 20,900 |
2021/04/23 | 850 | 857 | 838 | 843 | 20,800 |
2021/04/22 | 845 | 850 | 833 | 850 | 38,100 |
2021/04/21 | 865 | 870 | 831 | 858 | 197,800 |
2021/04/20 | 809 | 809 | 788 | 788 | 12,300 |
2021/04/19 | 801 | 808 | 795 | 802 | 12,400 |
2021/04/16 | 803 | 803 | 796 | 798 | 5,100 |
2021/04/15 | 797 | 808 | 797 | 807 | 11,800 |
2021/04/14 | 805 | 807 | 792 | 807 | 11,300 |
2021/04/13 | 802 | 815 | 802 | 805 | 10,500 |
2021/04/12 | 801 | 815 | 801 | 801 | 8,000 |
2021/04/09 | 803 | 805 | 791 | 794 | 22,500 |
2021/04/08 | 810 | 815 | 801 | 803 | 9,700 |
2021/04/07 | 800 | 826 | 800 | 822 | 20,700 |
2021/04/06 | 816 | 826 | 801 | 801 | 10,900 |
2021/04/05 | 809 | 826 | 806 | 821 | 19,500 |
2021/04/02 | 800 | 815 | 798 | 810 | 11,200 |
2021/04/01 | 815 | 820 | 796 | 802 | 34,200 |
2021/03/31 | 845 | 847 | 810 | 816 | 21,400 |
2021/03/30 | 832 | 850 | 832 | 850 | 16,200 |
2021/03/29 | 851 | 853 | 831 | 853 | 24,700 |
2021/03/26 | 850 | 863 | 832 | 851 | 15,000 |
2021/03/25 | 853 | 863 | 830 | 853 | 19,900 |
2021/03/24 | 857 | 857 | 826 | 838 | 27,500 |
2021/03/23 | 880 | 880 | 864 | 864 | 12,500 |
2021/03/22 | 870 | 879 | 865 | 878 | 18,100 |
2021/03/19 | 860 | 874 | 839 | 870 | 28,100 |
2021/03/18 | 870 | 875 | 860 | 872 | 15,400 |
2021/03/17 | 870 | 874 | 838 | 864 | 22,700 |
2021/03/16 | 862 | 869 | 858 | 869 | 12,200 |
2021/03/15 | 848 | 865 | 838 | 862 | 13,300 |
2021/03/12 | 855 | 855 | 835 | 852 | 20,600 |
2021/03/11 | 829 | 860 | 826 | 860 | 26,600 |
2021/03/10 | 822 | 832 | 810 | 828 | 28,800 |
2021/03/09 | 804 | 831 | 800 | 821 | 29,900 |
2021/03/08 | 825 | 830 | 796 | 804 | 27,500 |
2021/03/05 | 823 | 826 | 809 | 823 | 14,300 |
2021/03/04 | 827 | 839 | 817 | 823 | 17,500 |
2021/03/03 | 816 | 831 | 803 | 827 | 30,700 |
2021/03/02 | 841 | 843 | 809 | 829 | 60,600 |
2021/03/01 | 794 | 871 | 780 | 855 | 52,000 |
2021/02/26 | 798 | 799 | 771 | 787 | 22,300 |
2021/02/25 | 817 | 818 | 798 | 798 | 17,300 |
2021/02/24 | 815 | 818 | 802 | 802 | 16,700 |
2021/02/22 | 800 | 831 | 800 | 821 | 12,300 |
2021/02/19 | 813 | 814 | 790 | 800 | 17,900 |
2021/02/18 | 822 | 837 | 813 | 813 | 19,400 |
2021/02/17 | 810 | 846 | 804 | 821 | 24,900 |
2021/02/16 | 839 | 846 | 808 | 819 | 51,000 |
2021/02/15 | 859 | 888 | 829 | 848 | 40,800 |
2021/02/12 | 827 | 879 | 825 | 874 | 116,800 |
2021/02/10 | 778 | 828 | 767 | 826 | 115,300 |
2021/02/09 | 749 | 754 | 740 | 753 | 25,300 |
2021/02/08 | 744 | 753 | 738 | 753 | 22,000 |
2021/02/05 | 721 | 740 | 721 | 735 | 21,400 |
2021/02/04 | 714 | 722 | 710 | 718 | 13,800 |
2021/02/03 | 713 | 724 | 711 | 714 | 15,200 |
2021/02/02 | 699 | 718 | 690 | 709 | 24,900 |
2021/02/01 | 683 | 702 | 678 | 699 | 20,800 |
2021/01/29 | 703 | 704 | 693 | 693 | 10,200 |
2021/01/28 | 676 | 703 | 672 | 703 | 19,600 |
2021/01/27 | 689 | 690 | 674 | 682 | 10,400 |
2021/01/26 | 698 | 698 | 683 | 685 | 13,700 |
2021/01/25 | 681 | 704 | 681 | 704 | 16,600 |
2021/01/22 | 665 | 681 | 658 | 679 | 19,600 |
2021/01/21 | 675 | 681 | 670 | 674 | 6,300 |
2021/01/20 | 676 | 676 | 659 | 670 | 19,300 |
2021/01/19 | 698 | 702 | 666 | 679 | 25,800 |
2021/01/18 | 683 | 699 | 675 | 697 | 38,500 |
2021/01/15 | 680 | 688 | 673 | 673 | 14,700 |
2021/01/14 | 666 | 686 | 665 | 677 | 30,800 |
2021/01/13 | 649 | 666 | 649 | 666 | 20,400 |
2021/01/12 | 638 | 660 | 638 | 649 | 22,800 |
2021/01/08 | 622 | 642 | 622 | 640 | 23,400 |
2021/01/07 | 613 | 635 | 613 | 628 | 25,500 |
2021/01/06 | 621 | 639 | 611 | 611 | 30,300 |
2021/01/05 | 605 | 614 | 603 | 612 | 12,900 |
2021/01/04 | 607 | 609 | 604 | 605 | 15,000 |