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
2026/05/29 724 737 717 728 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
2025/11/04 820 825 805 810 99,500
2025/10/31 831 832 815 828 63,200
2025/10/30 825 838 823 833 60,100
2025/10/29 860 865 825 825 116,000
2025/10/28 877 881 854 856 70,600
2025/10/27 867 879 867 873 107,000
2025/10/24 871 874 860 862 63,000
2025/10/23 844 869 843 867 104,600
2025/10/22 837 854 837 852 79,200
2025/10/21 846 846 835 837 40,800
2025/10/20 833 846 828 844 64,300
2025/10/17 852 852 826 831 75,500
2025/10/16 859 859 846 854 51,300
2025/10/15 823 862 823 858 98,600
2025/10/14 808 830 808 823 92,800
2025/10/10 849 849 827 827 90,900
2025/10/09 860 865 850 852 53,600
2025/10/08 864 867 856 860 44,500
2025/10/07 851 869 848 860 106,300
2025/10/06 845 849 827 848 136,800
2025/10/03 808 836 807 830 74,900
2025/10/02 812 817 801 815 176,100
2025/10/01 817 823 797 816 173,000
2025/09/30 847 856 825 830 127,800
2025/09/29 868 870 842 846 139,800
2025/09/29 1 -> 3.00 分割
2025/09/26 2,572 2,610 2,570 2,601 34,000
2025/09/25 2,609 2,622 2,580 2,581 44,500
2025/09/24 2,645 2,645 2,590 2,600 64,500
2025/09/22 2,703 2,721 2,631 2,645 62,500
2025/09/19 2,697 2,704 2,639 2,661 61,500
2025/09/18 2,719 2,724 2,672 2,694 45,200
2025/09/17 2,761 2,761 2,683 2,685 46,500
2025/09/16 2,699 2,758 2,677 2,751 45,200
2025/09/12 2,673 2,708 2,673 2,691 45,500
2025/09/11 2,744 2,744 2,672 2,672 49,400
2025/09/10 2,763 2,763 2,727 2,744 15,600
2025/09/09 2,800 2,811 2,721 2,763 51,700
2025/09/08 2,700 2,791 2,700 2,775 48,300
2025/09/05 2,681 2,697 2,668 2,689 26,200
2025/09/04 2,701 2,701 2,652 2,680 27,100
2025/09/03 2,735 2,744 2,670 2,691 42,400
2025/09/02 2,777 2,788 2,723 2,729 42,100
2025/09/01 2,777 2,800 2,732 2,740 63,200
2025/08/29 2,725 2,749 2,682 2,740 31,100
2025/08/28 2,695 2,712 2,668 2,710 28,900
2025/08/27 2,720 2,730 2,698 2,698 39,900
2025/08/26 2,766 2,766 2,716 2,726 48,800
2025/08/25 2,769 2,788 2,678 2,716 80,100
2025/08/22 2,643 2,690 2,612 2,652 91,600
2025/08/21 2,558 2,608 2,545 2,604 48,200
2025/08/20 2,597 2,597 2,535 2,549 86,000
2025/08/19 2,534 2,549 2,512 2,547 49,000
2025/08/18 2,420 2,510 2,406 2,503 72,800
2025/08/15 2,406 2,410 2,353 2,370 62,400
2025/08/14 2,454 2,468 2,313 2,430 107,800
2025/08/13 2,470 2,489 2,447 2,471 52,300
2025/08/12 2,465 2,517 2,453 2,475 55,100
2025/08/08 2,469 2,480 2,452 2,452 29,300
2025/08/07 2,438 2,475 2,420 2,470 35,200
2025/08/06 2,449 2,468 2,433 2,433 28,600
2025/08/05 2,460 2,460 2,416 2,440 27,100
2025/08/04 2,365 2,433 2,356 2,433 35,000
2025/08/01 2,339 2,400 2,337 2,400 37,600
2025/07/31 2,320 2,340 2,308 2,329 30,400
2025/07/30 2,275 2,328 2,275 2,320 30,000
2025/07/29 2,289 2,304 2,258 2,275 33,400
2025/07/28 2,221 2,283 2,216 2,283 40,300
2025/07/25 2,183 2,200 2,180 2,191 15,000

このページの先頭へ