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 |
---|---|---|---|---|---|
2022/12/30 | 602 | 607 | 601 | 601 | 6,400 |
2022/12/29 | 602 | 611 | 600 | 611 | 11,300 |
2022/12/28 | 599 | 601 | 593 | 600 | 38,200 |
2022/12/27 | 600 | 603 | 599 | 602 | 14,000 |
2022/12/26 | 601 | 603 | 594 | 600 | 42,600 |
2022/12/23 | 608 | 637 | 600 | 606 | 52,300 |
2022/12/22 | 602 | 603 | 598 | 602 | 14,000 |
2022/12/21 | 599 | 601 | 599 | 600 | 9,400 |
2022/12/20 | 600 | 601 | 600 | 600 | 7,900 |
2022/12/19 | 594 | 601 | 594 | 600 | 8,800 |
2022/12/16 | 599 | 602 | 599 | 600 | 6,700 |
2022/12/15 | 600 | 602 | 600 | 602 | 7,600 |
2022/12/14 | 602 | 602 | 595 | 600 | 18,100 |
2022/12/13 | 600 | 601 | 593 | 600 | 11,500 |
2022/12/12 | 600 | 602 | 595 | 600 | 7,500 |
2022/12/09 | 594 | 602 | 594 | 600 | 13,200 |
2022/12/08 | 590 | 590 | 585 | 585 | 7,300 |
2022/12/07 | 590 | 590 | 586 | 588 | 4,200 |
2022/12/06 | 602 | 602 | 593 | 593 | 5,300 |
2022/12/05 | 610 | 610 | 600 | 602 | 2,800 |
2022/12/02 | 610 | 613 | 608 | 610 | 5,700 |
2022/12/01 | 611 | 611 | 609 | 610 | 6,200 |
2022/11/30 | 610 | 612 | 609 | 610 | 3,800 |
2022/11/29 | 612 | 614 | 609 | 610 | 5,400 |
2022/11/28 | 616 | 616 | 610 | 610 | 7,200 |
2022/11/25 | 616 | 617 | 610 | 616 | 6,400 |
2022/11/24 | 611 | 616 | 609 | 614 | 11,700 |
2022/11/22 | 611 | 615 | 607 | 615 | 27,300 |
2022/11/21 | 615 | 616 | 610 | 610 | 13,700 |
2022/11/18 | 612 | 613 | 610 | 613 | 3,600 |
2022/11/17 | 614 | 614 | 608 | 610 | 9,700 |
2022/11/16 | 614 | 614 | 608 | 614 | 2,800 |
2022/11/15 | 610 | 615 | 610 | 614 | 2,300 |
2022/11/14 | 610 | 613 | 609 | 610 | 14,700 |
2022/11/11 | 610 | 614 | 603 | 611 | 18,600 |
2022/11/10 | 613 | 618 | 611 | 612 | 4,800 |
2022/11/09 | 616 | 617 | 613 | 616 | 2,300 |
2022/11/08 | 614 | 616 | 610 | 616 | 3,200 |
2022/11/07 | 611 | 615 | 609 | 615 | 2,800 |
2022/11/04 | 610 | 612 | 609 | 610 | 8,200 |
2022/11/02 | 600 | 612 | 600 | 610 | 8,000 |
2022/11/01 | 601 | 609 | 600 | 600 | 2,700 |
2022/10/31 | 600 | 607 | 600 | 600 | 3,900 |
2022/10/28 | 604 | 610 | 600 | 600 | 54,900 |
2022/10/27 | 610 | 622 | 602 | 604 | 17,700 |
2022/10/26 | 607 | 610 | 607 | 609 | 2,200 |
2022/10/25 | 609 | 609 | 600 | 607 | 3,900 |
2022/10/24 | 609 | 609 | 600 | 600 | 5,500 |
2022/10/21 | 608 | 608 | 603 | 605 | 2,800 |
2022/10/20 | 610 | 610 | 601 | 608 | 5,900 |
2022/10/19 | 610 | 612 | 604 | 610 | 6,100 |
2022/10/18 | 612 | 612 | 604 | 608 | 3,500 |
2022/10/17 | 611 | 612 | 606 | 606 | 1,300 |
2022/10/14 | 610 | 614 | 602 | 610 | 6,400 |
2022/10/13 | 613 | 613 | 599 | 607 | 8,800 |
2022/10/12 | 602 | 611 | 601 | 611 | 9,400 |
2022/10/11 | 590 | 602 | 590 | 597 | 9,600 |
2022/10/07 | 594 | 602 | 591 | 591 | 5,700 |
2022/10/06 | 590 | 601 | 590 | 601 | 5,600 |
2022/10/05 | 595 | 600 | 591 | 593 | 3,900 |
2022/10/04 | 595 | 595 | 591 | 593 | 3,200 |
2022/10/03 | 591 | 594 | 590 | 591 | 6,200 |
2022/09/30 | 595 | 597 | 590 | 591 | 3,800 |
2022/09/29 | 596 | 599 | 595 | 595 | 3,800 |
2022/09/28 | 591 | 594 | 589 | 594 | 23,300 |
2022/09/27 | 593 | 594 | 590 | 590 | 14,300 |
2022/09/26 | 590 | 592 | 585 | 592 | 39,300 |
2022/09/22 | 590 | 592 | 590 | 590 | 10,500 |
2022/09/21 | 590 | 597 | 590 | 590 | 9,900 |
2022/09/20 | 600 | 600 | 592 | 594 | 6,900 |
2022/09/16 | 602 | 602 | 600 | 600 | 4,700 |
2022/09/15 | 600 | 609 | 600 | 602 | 15,700 |
2022/09/14 | 600 | 602 | 598 | 600 | 11,100 |
2022/09/13 | 600 | 603 | 600 | 602 | 3,000 |
2022/09/12 | 600 | 605 | 600 | 600 | 4,400 |
2022/09/09 | 585 | 605 | 585 | 601 | 30,700 |
2022/09/08 | 589 | 593 | 585 | 587 | 13,000 |
2022/09/07 | 580 | 587 | 580 | 587 | 48,300 |
2022/09/06 | 580 | 585 | 579 | 581 | 7,300 |
2022/09/05 | 580 | 582 | 580 | 581 | 2,800 |
2022/09/02 | 581 | 584 | 581 | 581 | 11,400 |
2022/09/01 | 587 | 587 | 581 | 581 | 12,300 |
2022/08/31 | 590 | 593 | 589 | 590 | 2,900 |
2022/08/30 | 591 | 594 | 591 | 594 | 5,500 |
2022/08/29 | 585 | 597 | 585 | 591 | 11,400 |
2022/08/26 | 591 | 593 | 590 | 593 | 2,300 |
2022/08/25 | 596 | 596 | 589 | 592 | 7,500 |
2022/08/24 | 592 | 594 | 590 | 593 | 5,200 |
2022/08/23 | 590 | 595 | 590 | 593 | 2,800 |
2022/08/22 | 588 | 597 | 586 | 590 | 14,600 |
2022/08/19 | 588 | 589 | 586 | 587 | 3,000 |
2022/08/18 | 584 | 596 | 583 | 588 | 17,600 |
2022/08/17 | 584 | 591 | 583 | 591 | 14,700 |
2022/08/16 | 590 | 597 | 581 | 584 | 21,600 |
2022/08/15 | 592 | 595 | 590 | 591 | 4,800 |
2022/08/12 | 595 | 597 | 586 | 595 | 14,000 |
2022/08/10 | 586 | 600 | 586 | 600 | 16,200 |
2022/08/09 | 587 | 590 | 587 | 587 | 4,700 |
2022/08/08 | 586 | 589 | 585 | 587 | 7,100 |
2022/08/05 | 586 | 590 | 585 | 589 | 4,900 |
2022/08/04 | 593 | 595 | 587 | 587 | 7,100 |
2022/08/03 | 594 | 596 | 590 | 590 | 2,500 |
2022/08/02 | 591 | 595 | 590 | 590 | 9,500 |
2022/08/01 | 593 | 596 | 591 | 591 | 8,900 |
2022/07/29 | 597 | 600 | 592 | 593 | 9,300 |
2022/07/28 | 596 | 599 | 595 | 599 | 7,100 |
2022/07/27 | 598 | 600 | 597 | 597 | 1,700 |
2022/07/26 | 598 | 601 | 595 | 598 | 5,100 |
2022/07/25 | 597 | 603 | 596 | 600 | 4,100 |
2022/07/22 | 605 | 605 | 597 | 597 | 6,400 |
2022/07/21 | 601 | 602 | 595 | 597 | 9,200 |
2022/07/20 | 601 | 605 | 601 | 601 | 7,600 |
2022/07/19 | 597 | 600 | 596 | 598 | 7,500 |
2022/07/15 | 596 | 604 | 596 | 597 | 7,000 |
2022/07/14 | 603 | 603 | 597 | 598 | 4,500 |
2022/07/13 | 603 | 603 | 596 | 597 | 2,200 |
2022/07/12 | 597 | 600 | 596 | 597 | 7,000 |
2022/07/11 | 606 | 608 | 599 | 603 | 6,900 |
2022/07/08 | 603 | 607 | 600 | 600 | 6,700 |
2022/07/07 | 605 | 606 | 601 | 601 | 2,800 |
2022/07/06 | 610 | 615 | 603 | 605 | 5,500 |
2022/07/05 | 612 | 615 | 604 | 610 | 3,100 |
2022/07/04 | 604 | 604 | 597 | 604 | 7,800 |
2022/07/01 | 609 | 609 | 600 | 602 | 4,500 |
2022/06/30 | 613 | 613 | 608 | 609 | 3,700 |
2022/06/29 | 609 | 614 | 606 | 614 | 8,300 |
2022/06/28 | 615 | 617 | 604 | 609 | 19,300 |
2022/06/27 | 611 | 617 | 609 | 611 | 5,700 |
2022/06/24 | 620 | 630 | 611 | 611 | 10,000 |
2022/06/23 | 613 | 617 | 610 | 617 | 1,600 |
2022/06/22 | 610 | 613 | 607 | 607 | 1,300 |
2022/06/21 | 609 | 609 | 604 | 607 | 25,900 |
2022/06/20 | 595 | 598 | 590 | 593 | 6,500 |
2022/06/17 | 603 | 603 | 595 | 598 | 12,700 |
2022/06/16 | 604 | 605 | 603 | 603 | 1,400 |
2022/06/15 | 605 | 613 | 603 | 603 | 3,100 |
2022/06/14 | 605 | 612 | 604 | 606 | 7,500 |
2022/06/13 | 611 | 614 | 607 | 609 | 5,800 |
2022/06/10 | 615 | 619 | 611 | 611 | 4,200 |
2022/06/09 | 617 | 623 | 615 | 615 | 2,200 |
2022/06/08 | 609 | 624 | 609 | 620 | 4,700 |
2022/06/07 | 614 | 618 | 610 | 610 | 4,900 |
2022/06/06 | 616 | 622 | 604 | 608 | 10,300 |
2022/06/03 | 625 | 637 | 623 | 627 | 5,900 |
2022/06/02 | 610 | 626 | 610 | 624 | 3,700 |
2022/06/01 | 614 | 630 | 614 | 630 | 6,900 |
2022/05/31 | 611 | 620 | 603 | 614 | 7,200 |
2022/05/30 | 601 | 617 | 598 | 617 | 11,200 |
2022/05/27 | 614 | 614 | 600 | 604 | 5,200 |
2022/05/26 | 598 | 598 | 590 | 598 | 11,400 |
2022/05/25 | 608 | 629 | 595 | 600 | 18,600 |
2022/05/24 | 598 | 603 | 596 | 603 | 7,700 |
2022/05/23 | 593 | 603 | 593 | 603 | 6,100 |
2022/05/20 | 582 | 596 | 578 | 596 | 12,300 |
2022/05/19 | 587 | 587 | 577 | 578 | 12,300 |
2022/05/18 | 596 | 600 | 588 | 589 | 32,900 |
2022/05/17 | 600 | 603 | 596 | 596 | 4,400 |
2022/05/16 | 604 | 607 | 599 | 603 | 34,400 |
2022/05/13 | 600 | 625 | 600 | 604 | 24,500 |
2022/05/12 | 627 | 636 | 613 | 613 | 5,900 |
2022/05/11 | 631 | 641 | 626 | 631 | 9,300 |
2022/05/10 | 632 | 634 | 627 | 633 | 2,100 |
2022/05/09 | 640 | 641 | 632 | 632 | 1,900 |
2022/05/06 | 635 | 641 | 628 | 640 | 10,400 |
2022/05/02 | 626 | 637 | 624 | 634 | 2,400 |
2022/04/28 | 635 | 635 | 630 | 633 | 2,900 |
2022/04/27 | 625 | 637 | 616 | 637 | 11,800 |
2022/04/26 | 630 | 630 | 624 | 628 | 4,500 |
2022/04/25 | 634 | 640 | 630 | 630 | 13,500 |
2022/04/22 | 639 | 643 | 629 | 640 | 3,500 |
2022/04/21 | 645 | 649 | 642 | 649 | 2,500 |
2022/04/20 | 637 | 646 | 637 | 645 | 4,000 |
2022/04/19 | 634 | 638 | 625 | 636 | 11,300 |
2022/04/18 | 625 | 633 | 623 | 623 | 8,500 |
2022/04/15 | 642 | 660 | 627 | 630 | 11,900 |
2022/04/14 | 678 | 691 | 642 | 646 | 28,700 |
2022/04/13 | 625 | 638 | 612 | 638 | 28,200 |
2022/04/12 | 615 | 625 | 612 | 615 | 6,100 |
2022/04/11 | 619 | 624 | 615 | 618 | 3,100 |
2022/04/08 | 641 | 641 | 611 | 613 | 14,300 |
2022/04/07 | 639 | 643 | 625 | 625 | 10,300 |
2022/04/06 | 647 | 650 | 641 | 643 | 8,100 |
2022/04/05 | 651 | 653 | 640 | 653 | 13,200 |
2022/04/04 | 658 | 658 | 647 | 651 | 8,100 |
2022/04/01 | 651 | 659 | 640 | 659 | 10,400 |
2022/03/31 | 671 | 672 | 650 | 651 | 11,400 |
2022/03/30 | 682 | 682 | 660 | 673 | 9,500 |
2022/03/29 | 696 | 696 | 686 | 691 | 10,000 |
2022/03/28 | 689 | 694 | 682 | 694 | 8,100 |
2022/03/25 | 686 | 687 | 682 | 686 | 6,000 |
2022/03/24 | 681 | 685 | 676 | 683 | 5,500 |
2022/03/23 | 668 | 682 | 667 | 681 | 7,500 |
2022/03/22 | 675 | 675 | 663 | 667 | 14,700 |
2022/03/18 | 658 | 667 | 654 | 661 | 8,600 |
2022/03/17 | 666 | 675 | 657 | 664 | 4,900 |
2022/03/16 | 654 | 668 | 654 | 664 | 3,000 |
2022/03/15 | 652 | 664 | 650 | 655 | 6,000 |
2022/03/14 | 651 | 651 | 635 | 646 | 6,500 |
2022/03/11 | 620 | 639 | 620 | 636 | 15,200 |
2022/03/10 | 628 | 656 | 622 | 630 | 18,200 |
2022/03/09 | 616 | 632 | 616 | 621 | 10,600 |
2022/03/08 | 647 | 651 | 621 | 624 | 14,500 |
2022/03/07 | 662 | 663 | 644 | 657 | 21,100 |
2022/03/04 | 670 | 685 | 668 | 670 | 10,200 |
2022/03/03 | 678 | 678 | 666 | 672 | 6,300 |
2022/03/02 | 693 | 693 | 666 | 666 | 9,900 |
2022/03/01 | 686 | 691 | 682 | 683 | 6,800 |
2022/02/28 | 680 | 680 | 670 | 676 | 13,500 |
2022/02/25 | 699 | 699 | 677 | 680 | 21,200 |
2022/02/24 | 703 | 703 | 683 | 689 | 10,200 |
2022/02/22 | 702 | 708 | 700 | 708 | 5,500 |
2022/02/21 | 694 | 708 | 691 | 708 | 13,300 |
2022/02/18 | 695 | 701 | 695 | 699 | 3,000 |
2022/02/17 | 699 | 703 | 693 | 703 | 6,800 |
2022/02/16 | 702 | 702 | 693 | 699 | 3,000 |
2022/02/15 | 707 | 707 | 690 | 696 | 17,500 |
2022/02/14 | 698 | 706 | 691 | 703 | 10,500 |
2022/02/10 | 724 | 729 | 698 | 704 | 33,600 |
2022/02/09 | 695 | 733 | 692 | 732 | 50,300 |
2022/02/08 | 737 | 765 | 725 | 765 | 33,700 |
2022/02/07 | 713 | 732 | 710 | 726 | 19,300 |
2022/02/04 | 705 | 712 | 698 | 699 | 10,300 |
2022/02/03 | 704 | 709 | 702 | 705 | 5,100 |
2022/02/02 | 688 | 705 | 688 | 704 | 9,700 |
2022/02/01 | 692 | 699 | 688 | 688 | 2,700 |
2022/01/31 | 684 | 693 | 678 | 692 | 1,800 |
2022/01/28 | 675 | 684 | 671 | 684 | 4,700 |
2022/01/27 | 699 | 699 | 664 | 667 | 20,500 |
2022/01/26 | 694 | 695 | 687 | 693 | 7,600 |
2022/01/25 | 704 | 704 | 688 | 694 | 5,200 |
2022/01/24 | 705 | 708 | 693 | 700 | 5,700 |
2022/01/21 | 695 | 700 | 686 | 699 | 8,900 |
2022/01/20 | 695 | 704 | 695 | 700 | 15,700 |
2022/01/19 | 716 | 719 | 696 | 696 | 18,600 |
2022/01/18 | 732 | 741 | 716 | 719 | 7,500 |
2022/01/17 | 745 | 745 | 728 | 732 | 14,100 |
2022/01/14 | 741 | 755 | 727 | 750 | 38,500 |
2022/01/13 | 727 | 744 | 717 | 741 | 42,100 |
2022/01/12 | 712 | 713 | 706 | 712 | 10,600 |
2022/01/11 | 701 | 705 | 699 | 702 | 7,200 |
2022/01/07 | 709 | 711 | 700 | 701 | 8,500 |
2022/01/06 | 710 | 716 | 702 | 707 | 6,300 |
2022/01/05 | 725 | 726 | 710 | 713 | 12,600 |
2022/01/04 | 724 | 726 | 715 | 725 | 16,700 |