日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

フェイスネットワーク(3489)の株価時系列情報

フェイスネットワーク(3489)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
2026/09/04 835 839 827 834 36,300
2026/09/03 840 844 831 831 73,500
2026/09/02 853 855 836 836 104,400
2026/09/01 862 865 855 857 38,800
2026/08/31 865 868 861 864 29,900
2026/08/28 878 880 869 872 22,700
2026/08/27 862 882 862 878 75,200
2026/08/26 865 872 862 864 42,400
2026/08/25 864 865 852 860 39,800
2026/08/24 868 871 860 863 59,800
2026/08/21 878 878 866 871 52,000
2026/08/20 860 876 860 873 65,500
2026/08/19 861 861 844 860 96,200
2026/08/18 851 863 844 863 104,900
2026/08/17 880 885 847 853 232,700
2026/08/14 811 821 801 820 137,700
2026/08/13 793 810 792 803 63,600
2026/08/12 783 795 779 787 37,300
2026/08/10 781 789 775 786 99,700
2026/08/07 792 797 777 780 64,500
2026/08/06 781 793 781 792 63,200
2026/08/05 786 788 779 781 36,200
2026/08/04 764 784 764 773 84,600
2026/08/03 782 782 763 764 88,200
2026/07/31 789 794 781 785 49,600
2026/07/30 790 792 785 787 46,100
2026/07/29 796 798 790 792 107,200
2026/07/28 802 807 794 797 35,700
2026/07/27 791 804 791 801 30,500
2026/07/24 801 801 792 792 41,500
2026/07/23 808 808 799 800 34,100
2026/07/22 808 816 804 804 42,300
2026/07/21 793 810 792 806 83,100
2026/07/17 808 816 795 797 69,200
2026/07/16 818 827 811 811 47,300
2026/07/15 812 819 810 818 37,800
2026/07/14 796 813 793 807 74,300
2026/07/13 805 808 787 790 69,400
2026/07/10 784 801 784 796 53,500
2026/07/09 786 786 781 781 27,300
2026/07/08 784 792 777 786 115,800
2026/07/07 786 795 784 784 44,600
2026/07/06 777 784 773 782 72,700
2026/07/03 771 777 764 768 54,100
2026/07/02 761 770 758 767 76,400
2026/07/01 754 759 742 752 79,500
2026/06/30 755 757 750 753 51,900
2026/06/29 749 762 749 753 53,300
2026/06/26 738 749 735 741 56,800
2026/06/25 731 746 730 741 52,500
2026/06/24 731 741 725 727 67,400
2026/06/23 745 745 731 734 72,300
2026/06/22 735 746 731 741 92,300
2026/06/19 729 735 721 731 66,100
2026/06/18 721 729 717 729 73,700
2026/06/17 702 725 697 714 132,200
2026/06/16 705 705 695 698 51,900
2026/06/15 703 710 698 705 72,700
2026/06/12 699 707 695 697 92,100
2026/06/11 694 694 682 693 71,700
2026/06/10 690 699 690 697 46,900
2026/06/09 693 705 688 692 71,000
2026/06/08 685 692 679 685 81,000
2026/06/05 680 703 680 695 47,500
2026/06/04 693 693 679 682 74,800
2026/06/03 690 693 681 693 120,600
2026/06/02 702 706 686 690 148,200
2026/06/01 726 726 702 703 109,100
2026/05/29 724 737 717 728 79,600
2026/05/28 722 730 716 724 47,500
2026/05/27 730 730 717 722 34,800
2026/05/26 720 733 718 725 67,500
2026/05/25 732 735 713 719 60,600
2026/05/22 735 735 719 728 79,300
2026/05/21 732 740 729 731 44,000
2026/05/20 745 749 723 732 79,600
2026/05/19 770 773 718 741 227,100
2026/05/18 775 793 751 755 530,000
2026/05/15 699 703 689 693 105,800
2026/05/14 700 701 688 699 96,400
2026/05/13 718 718 696 696 140,700
2026/05/12 733 737 718 720 65,100
2026/05/11 730 742 725 729 81,300
2026/05/08 737 739 721 734 100,600
2026/05/07 757 759 738 739 111,800
2026/05/01 756 759 751 754 44,100
2026/04/30 769 769 757 759 64,600
2026/04/28 758 773 758 773 29,300
2026/04/27 759 765 755 757 112,700
2026/04/24 761 765 757 762 53,700
2026/04/23 766 775 759 764 83,000
2026/04/22 780 780 767 768 65,200
2026/04/21 780 785 778 780 52,900
2026/04/20 791 793 780 784 64,900
2026/04/17 792 800 790 795 41,800
2026/04/16 790 795 785 792 69,400
2026/04/15 796 800 781 782 71,800
2026/04/14 791 796 784 787 45,100
2026/04/13 795 803 785 788 59,200
2026/04/10 805 816 800 800 65,700
2026/04/09 815 819 802 805 43,400
2026/04/08 805 812 800 812 57,700
2026/04/07 795 805 787 790 48,300
2026/04/06 794 798 790 790 31,500
2026/04/03 787 795 783 788 55,200
2026/03/27 842 871 842 866 91,500
2026/03/26 862 865 843 851 107,100
2026/03/25 854 869 854 862 62,600
2026/03/24 849 859 843 844 59,300
2026/03/23 857 857 829 834 105,700
2026/03/19 880 884 867 870 54,200
2026/03/18 877 889 877 887 20,400
2026/03/17 875 887 873 873 33,100
2026/03/16 865 875 862 870 79,100
2026/03/13 871 879 857 872 74,200
2026/03/12 906 906 885 886 63,200
2026/03/11 910 921 906 906 45,200
2026/03/10 909 920 900 910 42,400
2026/03/09 894 900 885 896 119,900
2026/03/06 920 935 912 934 58,100
2026/03/05 911 935 910 935 91,300
2026/03/04 885 901 860 882 186,700
2026/03/03 927 932 908 910 107,200
2026/03/02 944 944 920 933 128,400
2026/02/27 930 959 928 959 99,100
2026/02/26 930 936 921 927 55,100
2026/02/25 918 933 906 925 58,500
2026/02/24 919 923 897 915 81,500
2026/02/20 928 929 913 920 70,900
2026/02/19 930 934 914 931 68,300
2026/02/18 940 940 920 928 87,100
2026/02/17 916 941 911 940 160,000
2026/02/16 890 915 872 913 363,600
2026/02/13 855 855 832 837 91,500
2026/02/12 844 856 842 854 84,300
2026/02/10 840 854 837 845 88,300
2026/02/09 824 839 823 831 78,100
2026/02/06 827 827 812 820 67,900
2026/02/05 830 838 830 830 56,800
2026/02/04 828 831 823 829 37,300
2026/02/03 824 829 821 828 33,000
2026/02/02 838 842 817 817 82,300
2026/01/30 828 838 825 836 47,000
2026/01/29 835 835 818 828 50,400
2026/01/28 831 834 820 830 40,500
2026/01/27 830 835 820 834 36,700
2026/01/26 840 840 826 830 84,500
2026/01/23 847 859 840 850 46,200
2026/01/22 829 847 826 844 73,400
2026/01/21 831 831 820 820 139,700
2026/01/20 869 869 850 850 59,400
2026/01/19 860 863 855 862 62,200
2026/01/16 853 858 848 858 49,000
2026/01/15 844 862 843 856 75,100
2026/01/14 838 845 837 844 53,600
2026/01/13 853 855 831 838 99,000
2026/01/09 832 840 830 838 46,400
2026/01/08 822 832 818 832 72,100
2026/01/07 822 822 812 816 54,700
2026/01/06 817 820 811 820 52,500
2026/01/05 812 825 811 811 108,200
2025/12/30 804 813 803 807 59,100
2025/12/29 797 807 794 806 84,400
2025/12/26 800 803 787 790 134,700
2025/12/25 792 802 790 802 52,100
2025/12/24 781 793 781 792 60,500
2025/12/23 781 788 781 782 111,900
2025/12/22 802 804 780 781 130,600
2025/12/19 806 811 792 805 142,800
2025/12/18 788 813 783 805 115,400
2025/12/17 794 795 788 794 22,600
2025/12/16 795 797 788 791 41,100
2025/12/15 792 794 785 794 70,100
2025/12/12 794 798 791 796 35,600
2025/12/11 796 797 784 789 61,700
2025/12/10 788 797 785 797 50,400
2025/12/09 790 790 783 784 27,200
2025/12/08 778 792 778 791 57,100
2025/12/05 780 783 776 779 96,400
2025/12/04 783 786 781 782 63,900
2025/12/03 786 790 783 784 53,500
2025/12/02 795 796 783 786 108,700
2025/12/01 810 810 792 797 138,100
2025/11/28 804 811 802 810 45,900
2025/11/27 807 810 801 804 88,900
2025/11/26 807 812 801 806 74,400
2025/11/25 829 830 798 808 219,200
2025/11/21 811 832 807 829 73,000
2025/11/20 812 823 810 815 72,400
2025/11/19 814 817 806 812 53,200
2025/11/18 816 823 808 817 84,200
2025/11/17 835 843 808 817 123,800
2025/11/14 840 851 834 849 113,800
2025/11/13 850 852 842 845 45,600
2025/11/12 826 850 825 850 65,100
2025/11/11 833 833 816 824 38,700
2025/11/10 820 830 820 826 29,000
2025/11/07 815 825 815 819 28,400
2025/11/06 810 823 810 819 80,200
2025/11/05 805 810 787 808 109,300

このページの先頭へ