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 |
|---|---|---|---|---|---|
| 2024/11/08 | 1,625 | 1,628 | 1,601 | 1,605 | 18,800 |
| 2024/11/07 | 1,594 | 1,619 | 1,588 | 1,618 | 26,900 |
| 2024/11/06 | 1,589 | 1,600 | 1,572 | 1,584 | 15,700 |
| 2024/11/05 | 1,575 | 1,592 | 1,564 | 1,582 | 20,000 |
| 2024/11/01 | 1,578 | 1,583 | 1,556 | 1,562 | 18,700 |
| 2024/10/31 | 1,566 | 1,587 | 1,542 | 1,579 | 20,000 |
| 2024/10/30 | 1,564 | 1,572 | 1,544 | 1,566 | 66,700 |
| 2024/10/29 | 1,543 | 1,575 | 1,543 | 1,563 | 25,700 |
| 2024/10/28 | 1,504 | 1,559 | 1,504 | 1,545 | 33,100 |
| 2024/10/25 | 1,536 | 1,538 | 1,503 | 1,521 | 24,200 |
| 2024/10/24 | 1,532 | 1,565 | 1,531 | 1,535 | 24,900 |
| 2024/10/23 | 1,567 | 1,569 | 1,550 | 1,555 | 24,900 |
| 2024/10/22 | 1,603 | 1,610 | 1,568 | 1,579 | 40,800 |
| 2024/10/21 | 1,602 | 1,621 | 1,585 | 1,610 | 20,600 |
| 2024/10/18 | 1,632 | 1,641 | 1,615 | 1,615 | 13,700 |
| 2024/10/17 | 1,646 | 1,649 | 1,628 | 1,631 | 11,500 |
| 2024/10/16 | 1,655 | 1,680 | 1,640 | 1,646 | 18,500 |
| 2024/10/15 | 1,659 | 1,699 | 1,645 | 1,679 | 24,500 |
| 2024/10/11 | 1,644 | 1,645 | 1,621 | 1,636 | 15,300 |
| 2024/10/10 | 1,647 | 1,663 | 1,622 | 1,645 | 27,100 |
| 2024/10/09 | 1,695 | 1,695 | 1,650 | 1,650 | 30,400 |
| 2024/10/08 | 1,698 | 1,704 | 1,666 | 1,671 | 25,500 |
| 2024/10/07 | 1,740 | 1,740 | 1,701 | 1,702 | 19,900 |
| 2024/10/04 | 1,720 | 1,738 | 1,710 | 1,711 | 18,300 |
| 2024/10/03 | 1,734 | 1,749 | 1,720 | 1,720 | 14,200 |
| 2024/10/02 | 1,703 | 1,722 | 1,696 | 1,700 | 17,800 |
| 2024/10/01 | 1,705 | 1,738 | 1,697 | 1,736 | 18,900 |
| 2024/09/30 | 1,664 | 1,742 | 1,652 | 1,692 | 62,600 |
| 2024/09/27 | 1,712 | 1,733 | 1,697 | 1,711 | 21,900 |
| 2024/09/26 | 1,689 | 1,710 | 1,683 | 1,710 | 31,400 |
| 2024/09/25 | 1,680 | 1,695 | 1,665 | 1,677 | 21,000 |
| 2024/09/24 | 1,700 | 1,703 | 1,674 | 1,680 | 29,400 |
| 2024/09/20 | 1,699 | 1,709 | 1,670 | 1,673 | 59,800 |
| 2024/09/19 | 1,626 | 1,688 | 1,625 | 1,675 | 63,200 |
| 2024/09/18 | 1,590 | 1,611 | 1,582 | 1,596 | 27,800 |
| 2024/09/17 | 1,562 | 1,578 | 1,552 | 1,576 | 48,500 |
| 2024/09/13 | 1,526 | 1,560 | 1,526 | 1,544 | 35,200 |
| 2024/09/12 | 1,500 | 1,528 | 1,493 | 1,513 | 30,300 |
| 2024/09/11 | 1,498 | 1,506 | 1,459 | 1,470 | 48,300 |
| 2024/09/10 | 1,555 | 1,555 | 1,494 | 1,497 | 49,100 |
| 2024/09/09 | 1,502 | 1,539 | 1,500 | 1,539 | 56,000 |
| 2024/09/06 | 1,591 | 1,595 | 1,545 | 1,561 | 34,500 |
| 2024/09/05 | 1,580 | 1,613 | 1,561 | 1,576 | 35,400 |
| 2024/09/04 | 1,590 | 1,618 | 1,581 | 1,585 | 54,900 |
| 2024/09/03 | 1,622 | 1,666 | 1,617 | 1,647 | 31,000 |
| 2024/09/02 | 1,639 | 1,653 | 1,609 | 1,618 | 48,300 |
| 2024/08/30 | 1,617 | 1,646 | 1,612 | 1,632 | 32,900 |
| 2024/08/29 | 1,586 | 1,612 | 1,585 | 1,607 | 27,500 |
| 2024/08/28 | 1,601 | 1,601 | 1,568 | 1,577 | 34,200 |
| 2024/08/27 | 1,568 | 1,609 | 1,563 | 1,606 | 38,200 |
| 2024/08/26 | 1,557 | 1,573 | 1,548 | 1,565 | 26,400 |
| 2024/08/23 | 1,551 | 1,573 | 1,541 | 1,557 | 26,800 |
| 2024/08/22 | 1,577 | 1,577 | 1,539 | 1,551 | 34,200 |
| 2024/08/21 | 1,599 | 1,599 | 1,550 | 1,565 | 46,600 |
| 2024/08/20 | 1,547 | 1,617 | 1,547 | 1,603 | 65,800 |
| 2024/08/19 | 1,546 | 1,573 | 1,510 | 1,511 | 62,900 |
| 2024/08/16 | 1,566 | 1,576 | 1,524 | 1,537 | 69,100 |
| 2024/08/15 | 1,540 | 1,580 | 1,512 | 1,528 | 132,500 |
| 2024/08/14 | 1,608 | 1,618 | 1,578 | 1,602 | 89,700 |
| 2024/08/13 | 1,568 | 1,594 | 1,538 | 1,588 | 61,200 |
| 2024/08/09 | 1,530 | 1,541 | 1,484 | 1,510 | 54,500 |
| 2024/08/08 | 1,503 | 1,533 | 1,475 | 1,484 | 67,500 |
| 2024/08/07 | 1,404 | 1,530 | 1,403 | 1,489 | 86,700 |
| 2024/08/06 | 1,359 | 1,480 | 1,359 | 1,456 | 128,400 |
| 2024/08/05 | 1,401 | 1,446 | 1,265 | 1,299 | 216,500 |
| 2024/08/02 | 1,540 | 1,540 | 1,477 | 1,486 | 185,500 |
| 2024/08/01 | 1,761 | 1,761 | 1,635 | 1,642 | 149,100 |
| 2024/07/31 | 1,747 | 1,788 | 1,746 | 1,783 | 21,500 |
| 2024/07/30 | 1,791 | 1,791 | 1,742 | 1,754 | 93,500 |
| 2024/07/29 | 1,789 | 1,802 | 1,774 | 1,787 | 29,100 |
| 2024/07/26 | 1,790 | 1,798 | 1,765 | 1,780 | 23,800 |
| 2024/07/25 | 1,781 | 1,792 | 1,752 | 1,772 | 50,700 |
| 2024/07/24 | 1,888 | 1,888 | 1,817 | 1,818 | 39,800 |
| 2024/07/23 | 1,871 | 1,899 | 1,871 | 1,889 | 23,700 |
| 2024/07/22 | 1,931 | 1,931 | 1,872 | 1,872 | 58,600 |
| 2024/07/19 | 1,960 | 1,978 | 1,927 | 1,950 | 25,400 |
| 2024/07/18 | 1,959 | 1,975 | 1,947 | 1,957 | 24,700 |
| 2024/07/17 | 1,998 | 1,999 | 1,962 | 1,975 | 36,300 |
| 2024/07/16 | 1,959 | 2,005 | 1,959 | 1,991 | 84,800 |
| 2024/07/12 | 1,863 | 1,968 | 1,861 | 1,943 | 62,900 |
| 2024/07/11 | 1,836 | 1,895 | 1,823 | 1,880 | 28,300 |
| 2024/07/10 | 1,855 | 1,869 | 1,816 | 1,836 | 40,200 |
| 2024/07/09 | 1,886 | 1,899 | 1,855 | 1,855 | 54,700 |
| 2024/07/08 | 1,921 | 1,958 | 1,883 | 1,896 | 72,700 |
| 2024/07/05 | 1,883 | 1,915 | 1,883 | 1,915 | 38,100 |
| 2024/07/04 | 1,899 | 1,906 | 1,873 | 1,877 | 31,200 |
| 2024/07/03 | 1,834 | 1,906 | 1,834 | 1,893 | 66,900 |
| 2024/07/02 | 1,810 | 1,833 | 1,799 | 1,823 | 29,300 |
| 2024/07/01 | 1,835 | 1,849 | 1,795 | 1,810 | 39,900 |
| 2024/06/28 | 1,832 | 1,834 | 1,805 | 1,830 | 35,200 |
| 2024/06/27 | 1,810 | 1,852 | 1,791 | 1,815 | 67,000 |
| 2024/06/26 | 1,828 | 1,842 | 1,787 | 1,791 | 38,800 |
| 2024/06/25 | 1,817 | 1,826 | 1,786 | 1,816 | 43,300 |
| 2024/06/24 | 1,820 | 1,838 | 1,784 | 1,817 | 55,900 |
| 2024/06/21 | 1,744 | 1,796 | 1,731 | 1,781 | 62,000 |
| 2024/06/20 | 1,823 | 1,860 | 1,750 | 1,755 | 166,300 |
| 2024/06/19 | 1,790 | 1,809 | 1,765 | 1,809 | 79,100 |
| 2024/06/18 | 1,726 | 1,798 | 1,698 | 1,770 | 129,800 |
| 2024/06/17 | 1,678 | 1,738 | 1,659 | 1,710 | 109,100 |
| 2024/06/14 | 1,608 | 1,657 | 1,608 | 1,647 | 40,300 |
| 2024/06/13 | 1,633 | 1,640 | 1,601 | 1,604 | 40,200 |
| 2024/06/12 | 1,656 | 1,670 | 1,631 | 1,631 | 37,200 |
| 2024/06/11 | 1,655 | 1,684 | 1,655 | 1,656 | 40,500 |
| 2024/06/10 | 1,639 | 1,674 | 1,633 | 1,649 | 36,000 |
| 2024/06/07 | 1,602 | 1,624 | 1,602 | 1,621 | 23,800 |
| 2024/06/06 | 1,624 | 1,644 | 1,593 | 1,598 | 55,600 |
| 2024/06/05 | 1,620 | 1,624 | 1,607 | 1,620 | 34,300 |
| 2024/06/04 | 1,622 | 1,659 | 1,597 | 1,630 | 79,600 |
| 2024/06/03 | 1,709 | 1,709 | 1,618 | 1,622 | 102,400 |
| 2024/05/31 | 1,642 | 1,720 | 1,642 | 1,720 | 79,300 |
| 2024/05/30 | 1,634 | 1,661 | 1,599 | 1,628 | 83,400 |
| 2024/05/29 | 1,685 | 1,694 | 1,630 | 1,643 | 118,400 |
| 2024/05/28 | 1,714 | 1,744 | 1,686 | 1,686 | 58,100 |
| 2024/05/27 | 1,722 | 1,745 | 1,697 | 1,713 | 66,300 |
| 2024/05/24 | 1,738 | 1,762 | 1,716 | 1,719 | 129,300 |
| 2024/05/23 | 1,871 | 1,895 | 1,735 | 1,747 | 280,000 |
| 2024/05/22 | 1,903 | 1,918 | 1,834 | 1,852 | 180,600 |
| 2024/05/21 | 1,860 | 1,930 | 1,838 | 1,930 | 194,700 |
| 2024/05/20 | 1,815 | 1,880 | 1,781 | 1,873 | 156,100 |
| 2024/05/17 | 1,710 | 1,820 | 1,681 | 1,818 | 295,900 |
| 2024/05/16 | 1,701 | 1,742 | 1,654 | 1,691 | 464,300 |
| 2024/05/15 | 1,614 | 1,629 | 1,577 | 1,586 | 156,500 |
| 2024/05/14 | 1,603 | 1,622 | 1,590 | 1,610 | 51,300 |
| 2024/05/13 | 1,621 | 1,649 | 1,608 | 1,620 | 50,000 |
| 2024/05/10 | 1,619 | 1,641 | 1,605 | 1,629 | 65,200 |
| 2024/05/09 | 1,580 | 1,630 | 1,574 | 1,619 | 79,800 |
| 2024/05/08 | 1,570 | 1,595 | 1,565 | 1,580 | 63,500 |
| 2024/05/07 | 1,570 | 1,588 | 1,554 | 1,580 | 72,100 |
| 2024/05/02 | 1,521 | 1,541 | 1,498 | 1,540 | 54,300 |
| 2024/05/01 | 1,494 | 1,526 | 1,485 | 1,521 | 53,400 |
| 2024/04/30 | 1,490 | 1,518 | 1,485 | 1,512 | 69,800 |
| 2024/04/26 | 1,470 | 1,492 | 1,459 | 1,473 | 81,500 |
| 2024/04/25 | 1,479 | 1,492 | 1,456 | 1,470 | 48,100 |
| 2024/04/24 | 1,478 | 1,490 | 1,438 | 1,469 | 53,200 |
| 2024/04/23 | 1,450 | 1,485 | 1,449 | 1,478 | 71,200 |
| 2024/04/22 | 1,425 | 1,451 | 1,424 | 1,445 | 53,900 |
| 2024/04/19 | 1,438 | 1,438 | 1,386 | 1,405 | 62,200 |
| 2024/04/18 | 1,407 | 1,459 | 1,405 | 1,446 | 35,600 |
| 2024/04/17 | 1,438 | 1,460 | 1,410 | 1,432 | 77,200 |
| 2024/04/16 | 1,455 | 1,479 | 1,415 | 1,435 | 97,600 |
| 2024/04/15 | 1,414 | 1,469 | 1,413 | 1,463 | 54,500 |
| 2024/04/12 | 1,456 | 1,464 | 1,424 | 1,432 | 63,300 |
| 2024/04/11 | 1,491 | 1,508 | 1,459 | 1,459 | 61,500 |
| 2024/04/10 | 1,507 | 1,520 | 1,488 | 1,512 | 56,300 |
| 2024/04/09 | 1,490 | 1,514 | 1,477 | 1,499 | 76,900 |
| 2024/04/08 | 1,461 | 1,515 | 1,458 | 1,486 | 164,600 |
| 2024/04/05 | 1,438 | 1,474 | 1,425 | 1,458 | 91,100 |
| 2024/04/04 | 1,470 | 1,495 | 1,442 | 1,468 | 236,500 |
| 2024/04/03 | 1,420 | 1,476 | 1,412 | 1,465 | 164,700 |
| 2024/04/02 | 1,442 | 1,480 | 1,412 | 1,439 | 180,800 |
| 2024/04/01 | 1,400 | 1,455 | 1,400 | 1,437 | 223,600 |
| 2024/03/29 | 1,304 | 1,407 | 1,301 | 1,398 | 285,000 |
| 2024/03/28 | 1,259 | 1,304 | 1,239 | 1,284 | 268,500 |
| 2024/03/27 | 1,255 | 1,274 | 1,233 | 1,253 | 272,000 |
| 2024/03/26 | 1,290 | 1,298 | 1,252 | 1,258 | 266,900 |
| 2024/03/25 | 1,312 | 1,328 | 1,275 | 1,289 | 585,300 |
| 2024/03/22 | 1,589 | 1,594 | 1,562 | 1,572 | 53,600 |
| 2024/03/21 | 1,538 | 1,589 | 1,527 | 1,589 | 85,700 |
| 2024/03/19 | 1,477 | 1,517 | 1,472 | 1,517 | 34,700 |
| 2024/03/18 | 1,469 | 1,486 | 1,452 | 1,477 | 36,600 |
| 2024/03/15 | 1,447 | 1,461 | 1,442 | 1,447 | 25,000 |
| 2024/03/14 | 1,430 | 1,455 | 1,423 | 1,455 | 26,400 |
| 2024/03/13 | 1,465 | 1,480 | 1,423 | 1,434 | 35,900 |
| 2024/03/12 | 1,448 | 1,460 | 1,423 | 1,452 | 33,900 |
| 2024/03/11 | 1,480 | 1,480 | 1,431 | 1,443 | 77,000 |
| 2024/03/08 | 1,487 | 1,508 | 1,481 | 1,499 | 38,600 |
| 2024/03/07 | 1,530 | 1,538 | 1,496 | 1,500 | 31,100 |
| 2024/03/06 | 1,480 | 1,528 | 1,480 | 1,522 | 41,200 |
| 2024/03/05 | 1,484 | 1,509 | 1,484 | 1,498 | 32,900 |
| 2024/03/04 | 1,521 | 1,526 | 1,486 | 1,490 | 85,300 |
| 2024/03/01 | 1,552 | 1,566 | 1,521 | 1,521 | 39,900 |
| 2024/02/29 | 1,564 | 1,564 | 1,527 | 1,537 | 37,200 |
| 2024/02/28 | 1,553 | 1,578 | 1,550 | 1,564 | 43,800 |
| 2024/02/27 | 1,548 | 1,560 | 1,526 | 1,541 | 45,300 |
| 2024/02/26 | 1,505 | 1,546 | 1,505 | 1,545 | 52,800 |
| 2024/02/22 | 1,490 | 1,495 | 1,466 | 1,495 | 45,700 |
| 2024/02/21 | 1,458 | 1,483 | 1,448 | 1,478 | 56,200 |
| 2024/02/20 | 1,487 | 1,498 | 1,449 | 1,453 | 59,700 |
| 2024/02/19 | 1,422 | 1,457 | 1,418 | 1,453 | 65,100 |
| 2024/02/16 | 1,389 | 1,422 | 1,381 | 1,412 | 63,800 |
| 2024/02/15 | 1,425 | 1,449 | 1,370 | 1,379 | 202,300 |
| 2024/02/14 | 1,540 | 1,546 | 1,508 | 1,525 | 73,100 |
| 2024/02/13 | 1,560 | 1,568 | 1,538 | 1,561 | 26,900 |
| 2024/02/09 | 1,554 | 1,582 | 1,553 | 1,553 | 26,100 |
| 2024/02/08 | 1,577 | 1,583 | 1,553 | 1,568 | 29,600 |
| 2024/02/07 | 1,588 | 1,597 | 1,578 | 1,581 | 20,700 |
| 2024/02/06 | 1,616 | 1,616 | 1,588 | 1,592 | 38,400 |
| 2024/02/05 | 1,639 | 1,640 | 1,613 | 1,623 | 29,300 |
| 2024/02/02 | 1,640 | 1,654 | 1,615 | 1,633 | 31,000 |
| 2024/02/01 | 1,651 | 1,658 | 1,636 | 1,647 | 36,700 |
| 2024/01/31 | 1,650 | 1,674 | 1,642 | 1,661 | 38,900 |
| 2024/01/30 | 1,643 | 1,686 | 1,634 | 1,662 | 144,200 |
| 2024/01/29 | 1,605 | 1,637 | 1,603 | 1,634 | 28,800 |
| 2024/01/26 | 1,608 | 1,612 | 1,584 | 1,593 | 40,200 |
| 2024/01/25 | 1,566 | 1,612 | 1,560 | 1,608 | 46,000 |
| 2024/01/24 | 1,560 | 1,579 | 1,548 | 1,551 | 22,800 |
| 2024/01/23 | 1,573 | 1,587 | 1,544 | 1,554 | 31,500 |
| 2024/01/22 | 1,513 | 1,573 | 1,513 | 1,568 | 68,000 |
| 2024/01/19 | 1,494 | 1,505 | 1,486 | 1,498 | 28,800 |
| 2024/01/18 | 1,476 | 1,501 | 1,476 | 1,491 | 23,700 |
| 2024/01/17 | 1,509 | 1,513 | 1,476 | 1,476 | 33,500 |
| 2024/01/16 | 1,523 | 1,523 | 1,496 | 1,500 | 32,500 |
| 2024/01/15 | 1,481 | 1,534 | 1,481 | 1,523 | 60,500 |
| 2024/01/12 | 1,518 | 1,519 | 1,483 | 1,493 | 47,000 |
| 2024/01/11 | 1,539 | 1,539 | 1,515 | 1,523 | 44,200 |
| 2024/01/10 | 1,531 | 1,537 | 1,513 | 1,527 | 39,700 |
| 2024/01/09 | 1,495 | 1,536 | 1,495 | 1,529 | 63,500 |
| 2024/01/05 | 1,505 | 1,506 | 1,480 | 1,484 | 42,700 |
| 2024/01/04 | 1,454 | 1,487 | 1,436 | 1,485 | 36,800 |