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 |
|---|---|---|---|---|---|
| 2024/04/26 | 597 | 597 | 566 | 566 | 32,000 |
| 2024/04/25 | 590 | 597 | 587 | 590 | 8,500 |
| 2024/04/24 | 577 | 603 | 577 | 599 | 53,900 |
| 2024/04/23 | 563 | 565 | 560 | 563 | 4,800 |
| 2024/04/22 | 561 | 572 | 561 | 565 | 10,200 |
| 2024/04/19 | 569 | 569 | 560 | 561 | 6,700 |
| 2024/04/18 | 569 | 573 | 569 | 569 | 1,000 |
| 2024/04/17 | 568 | 574 | 565 | 569 | 10,200 |
| 2024/04/16 | 568 | 569 | 568 | 568 | 1,700 |
| 2024/04/15 | 577 | 577 | 566 | 571 | 2,800 |
| 2024/04/12 | 571 | 576 | 570 | 576 | 3,800 |
| 2024/04/11 | 573 | 573 | 568 | 571 | 6,800 |
| 2024/04/10 | 567 | 578 | 567 | 573 | 2,000 |
| 2024/04/09 | 577 | 577 | 567 | 572 | 4,500 |
| 2024/04/08 | 575 | 577 | 568 | 577 | 5,900 |
| 2024/04/05 | 570 | 571 | 564 | 569 | 3,600 |
| 2024/04/04 | 569 | 573 | 566 | 571 | 5,100 |
| 2024/04/03 | 566 | 570 | 561 | 568 | 3,700 |
| 2024/04/02 | 582 | 582 | 567 | 567 | 10,100 |
| 2024/04/01 | 570 | 581 | 566 | 568 | 21,700 |
| 2024/03/29 | 569 | 571 | 566 | 571 | 10,100 |
| 2024/03/28 | 562 | 575 | 561 | 565 | 9,900 |
| 2024/03/27 | 560 | 562 | 556 | 556 | 11,300 |
| 2024/03/26 | 566 | 567 | 562 | 566 | 9,100 |
| 2024/03/25 | 572 | 572 | 567 | 568 | 6,600 |
| 2024/03/22 | 573 | 574 | 556 | 573 | 9,300 |
| 2024/03/21 | 566 | 573 | 566 | 573 | 5,400 |
| 2024/03/19 | 570 | 570 | 564 | 568 | 1,400 |
| 2024/03/18 | 548 | 574 | 546 | 574 | 37,800 |
| 2024/03/15 | 543 | 545 | 542 | 542 | 2,600 |
| 2024/03/14 | 545 | 545 | 543 | 544 | 2,900 |
| 2024/03/13 | 544 | 548 | 544 | 545 | 1,300 |
| 2024/03/12 | 545 | 548 | 543 | 548 | 3,400 |
| 2024/03/11 | 548 | 548 | 539 | 543 | 8,300 |
| 2024/03/08 | 545 | 548 | 543 | 543 | 7,000 |
| 2024/03/07 | 544 | 546 | 541 | 542 | 7,500 |
| 2024/03/06 | 541 | 545 | 541 | 543 | 4,600 |
| 2024/03/05 | 544 | 545 | 540 | 542 | 4,200 |
| 2024/03/04 | 542 | 543 | 539 | 543 | 8,400 |
| 2024/03/01 | 541 | 545 | 540 | 542 | 4,300 |
| 2024/02/29 | 545 | 545 | 541 | 541 | 3,500 |
| 2024/02/28 | 542 | 545 | 541 | 545 | 3,000 |
| 2024/02/27 | 542 | 543 | 541 | 541 | 3,400 |
| 2024/02/26 | 540 | 544 | 540 | 542 | 4,000 |
| 2024/02/22 | 546 | 546 | 537 | 541 | 10,500 |
| 2024/02/21 | 538 | 542 | 538 | 539 | 3,900 |
| 2024/02/20 | 535 | 542 | 535 | 538 | 10,800 |
| 2024/02/19 | 530 | 539 | 530 | 530 | 26,700 |
| 2024/02/16 | 534 | 534 | 529 | 532 | 5,800 |
| 2024/02/15 | 540 | 543 | 530 | 532 | 14,900 |
| 2024/02/14 | 553 | 554 | 539 | 540 | 14,700 |
| 2024/02/13 | 562 | 562 | 550 | 554 | 16,900 |
| 2024/02/09 | 565 | 570 | 560 | 570 | 11,100 |
| 2024/02/08 | 556 | 566 | 556 | 560 | 23,500 |
| 2024/02/07 | 555 | 562 | 555 | 559 | 3,300 |
| 2024/02/06 | 559 | 562 | 556 | 556 | 8,600 |
| 2024/02/05 | 551 | 559 | 550 | 559 | 12,400 |
| 2024/02/02 | 544 | 553 | 544 | 550 | 7,100 |
| 2024/02/01 | 543 | 544 | 542 | 543 | 2,400 |
| 2024/01/31 | 545 | 546 | 540 | 543 | 8,900 |
| 2024/01/30 | 556 | 557 | 543 | 543 | 40,700 |
| 2024/01/29 | 550 | 553 | 549 | 553 | 2,900 |
| 2024/01/26 | 550 | 551 | 548 | 550 | 7,300 |
| 2024/01/25 | 547 | 551 | 547 | 550 | 5,900 |
| 2024/01/24 | 545 | 550 | 545 | 547 | 6,600 |
| 2024/01/23 | 542 | 548 | 541 | 548 | 5,600 |
| 2024/01/22 | 541 | 548 | 541 | 542 | 6,600 |
| 2024/01/19 | 544 | 545 | 541 | 541 | 3,900 |
| 2024/01/18 | 550 | 550 | 544 | 544 | 4,000 |
| 2024/01/17 | 546 | 552 | 545 | 545 | 5,900 |
| 2024/01/16 | 550 | 550 | 545 | 545 | 4,400 |
| 2024/01/15 | 545 | 554 | 545 | 550 | 8,300 |
| 2024/01/12 | 551 | 552 | 544 | 544 | 8,500 |
| 2024/01/11 | 550 | 553 | 543 | 551 | 9,000 |
| 2024/01/10 | 548 | 552 | 548 | 550 | 3,100 |
| 2024/01/09 | 544 | 550 | 544 | 548 | 2,800 |
| 2024/01/05 | 538 | 550 | 538 | 546 | 6,100 |
| 2024/01/04 | 535 | 540 | 533 | 540 | 5,800 |