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 |
|---|---|---|---|---|---|
| 2024/05/02 | 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 |
| 2023/12/29 | 1,448 | 1,470 | 1,444 | 1,461 | 53,500 |
| 2023/12/28 | 1,458 | 1,474 | 1,444 | 1,453 | 37,100 |
| 2023/12/27 | 1,441 | 1,458 | 1,434 | 1,458 | 49,000 |
| 2023/12/26 | 1,419 | 1,470 | 1,419 | 1,451 | 65,700 |
| 2023/12/25 | 1,440 | 1,460 | 1,412 | 1,415 | 108,200 |
| 2023/12/22 | 1,365 | 1,390 | 1,365 | 1,385 | 42,500 |
| 2023/12/21 | 1,367 | 1,367 | 1,355 | 1,365 | 21,600 |
| 2023/12/20 | 1,363 | 1,374 | 1,356 | 1,369 | 36,200 |
| 2023/12/19 | 1,340 | 1,378 | 1,340 | 1,371 | 32,400 |
| 2023/12/18 | 1,327 | 1,349 | 1,317 | 1,340 | 25,100 |
| 2023/12/15 | 1,315 | 1,335 | 1,307 | 1,329 | 24,600 |
| 2023/12/14 | 1,349 | 1,349 | 1,316 | 1,319 | 32,700 |
| 2023/12/13 | 1,341 | 1,362 | 1,333 | 1,348 | 45,600 |
| 2023/12/12 | 1,350 | 1,365 | 1,334 | 1,342 | 35,600 |
| 2023/12/11 | 1,316 | 1,340 | 1,316 | 1,340 | 24,200 |
| 2023/12/08 | 1,328 | 1,329 | 1,294 | 1,302 | 62,100 |
| 2023/12/07 | 1,351 | 1,351 | 1,337 | 1,340 | 27,200 |
| 2023/12/06 | 1,331 | 1,368 | 1,331 | 1,368 | 30,600 |
| 2023/12/05 | 1,390 | 1,395 | 1,330 | 1,330 | 110,700 |
| 2023/12/04 | 1,390 | 1,414 | 1,375 | 1,398 | 38,700 |
| 2023/12/01 | 1,390 | 1,395 | 1,375 | 1,375 | 17,300 |
| 2023/11/30 | 1,371 | 1,390 | 1,347 | 1,390 | 36,600 |
| 2023/11/29 | 1,368 | 1,378 | 1,360 | 1,361 | 18,700 |
| 2023/11/28 | 1,372 | 1,402 | 1,368 | 1,368 | 28,500 |
| 2023/11/27 | 1,400 | 1,401 | 1,363 | 1,370 | 64,500 |
| 2023/11/24 | 1,354 | 1,427 | 1,354 | 1,409 | 94,700 |
| 2023/11/22 | 1,325 | 1,348 | 1,325 | 1,343 | 28,800 |
| 2023/11/21 | 1,360 | 1,360 | 1,326 | 1,326 | 48,100 |
| 2023/11/20 | 1,367 | 1,382 | 1,357 | 1,366 | 34,200 |
| 2023/11/17 | 1,353 | 1,372 | 1,348 | 1,362 | 32,900 |
| 2023/11/16 | 1,350 | 1,381 | 1,324 | 1,340 | 48,800 |
| 2023/11/15 | 1,311 | 1,371 | 1,275 | 1,352 | 136,400 |
| 2023/11/14 | 1,299 | 1,315 | 1,284 | 1,291 | 66,300 |
| 2023/11/13 | 1,300 | 1,312 | 1,270 | 1,281 | 102,200 |
| 2023/11/10 | 1,297 | 1,316 | 1,295 | 1,314 | 27,900 |
| 2023/11/09 | 1,296 | 1,326 | 1,285 | 1,315 | 41,600 |
| 2023/11/08 | 1,336 | 1,341 | 1,294 | 1,294 | 50,700 |
| 2023/11/07 | 1,336 | 1,348 | 1,322 | 1,324 | 30,000 |
| 2023/11/06 | 1,326 | 1,339 | 1,320 | 1,336 | 37,900 |
| 2023/11/02 | 1,320 | 1,329 | 1,295 | 1,316 | 37,700 |
| 2023/11/01 | 1,318 | 1,322 | 1,293 | 1,313 | 30,800 |
| 2023/10/31 | 1,277 | 1,302 | 1,258 | 1,295 | 46,600 |
| 2023/10/30 | 1,300 | 1,304 | 1,270 | 1,270 | 92,900 |
| 2023/10/27 | 1,286 | 1,311 | 1,286 | 1,306 | 26,200 |
| 2023/10/26 | 1,303 | 1,319 | 1,280 | 1,285 | 51,700 |
| 2023/10/25 | 1,336 | 1,349 | 1,300 | 1,307 | 78,600 |
| 2023/10/24 | 1,329 | 1,345 | 1,271 | 1,318 | 73,600 |
| 2023/10/23 | 1,348 | 1,363 | 1,309 | 1,322 | 48,100 |
| 2023/10/20 | 1,335 | 1,351 | 1,321 | 1,350 | 22,800 |
| 2023/10/19 | 1,360 | 1,367 | 1,341 | 1,347 | 23,800 |
| 2023/10/18 | 1,338 | 1,364 | 1,335 | 1,362 | 19,000 |
| 2023/10/17 | 1,325 | 1,347 | 1,321 | 1,342 | 34,000 |
| 2023/10/16 | 1,309 | 1,335 | 1,294 | 1,310 | 62,300 |
| 2023/10/13 | 1,376 | 1,384 | 1,329 | 1,331 | 58,100 |
| 2023/10/12 | 1,391 | 1,398 | 1,365 | 1,376 | 30,700 |
| 2023/10/11 | 1,417 | 1,417 | 1,356 | 1,376 | 59,300 |
| 2023/10/10 | 1,456 | 1,469 | 1,383 | 1,403 | 98,400 |
| 2023/10/06 | 1,416 | 1,449 | 1,416 | 1,435 | 26,100 |
| 2023/10/05 | 1,388 | 1,432 | 1,388 | 1,429 | 44,900 |
| 2023/10/04 | 1,379 | 1,449 | 1,372 | 1,388 | 93,400 |
| 2023/10/03 | 1,444 | 1,450 | 1,402 | 1,409 | 56,400 |
| 2023/10/02 | 1,465 | 1,501 | 1,457 | 1,457 | 29,700 |
| 2023/09/29 | 1,493 | 1,517 | 1,452 | 1,464 | 46,700 |
| 2023/09/28 | 1,500 | 1,523 | 1,491 | 1,493 | 32,000 |
| 2023/09/27 | 1,487 | 1,513 | 1,472 | 1,513 | 43,300 |
| 2023/09/26 | 1,550 | 1,560 | 1,490 | 1,509 | 60,800 |
| 2023/09/25 | 1,507 | 1,544 | 1,488 | 1,543 | 71,800 |
| 2023/09/22 | 1,426 | 1,522 | 1,419 | 1,507 | 119,700 |
| 2023/09/21 | 1,441 | 1,459 | 1,434 | 1,435 | 24,200 |
| 2023/09/20 | 1,473 | 1,473 | 1,441 | 1,444 | 31,300 |
| 2023/09/19 | 1,437 | 1,467 | 1,427 | 1,467 | 62,100 |
| 2023/09/15 | 1,428 | 1,449 | 1,426 | 1,437 | 37,300 |
| 2023/09/14 | 1,398 | 1,433 | 1,398 | 1,425 | 38,300 |
| 2023/09/13 | 1,410 | 1,420 | 1,394 | 1,404 | 27,300 |
| 2023/09/12 | 1,405 | 1,423 | 1,391 | 1,414 | 34,900 |
| 2023/09/11 | 1,442 | 1,454 | 1,405 | 1,418 | 52,300 |
| 2023/09/08 | 1,459 | 1,476 | 1,442 | 1,449 | 49,600 |
| 2023/09/07 | 1,453 | 1,466 | 1,432 | 1,454 | 48,700 |
| 2023/09/06 | 1,468 | 1,475 | 1,453 | 1,464 | 42,600 |
| 2023/09/05 | 1,430 | 1,459 | 1,426 | 1,459 | 38,900 |
| 2023/09/04 | 1,425 | 1,448 | 1,415 | 1,440 | 34,900 |
| 2023/09/01 | 1,403 | 1,419 | 1,387 | 1,419 | 34,600 |
| 2023/08/31 | 1,369 | 1,419 | 1,369 | 1,411 | 48,100 |
| 2023/08/30 | 1,366 | 1,377 | 1,354 | 1,364 | 36,500 |
| 2023/08/29 | 1,357 | 1,368 | 1,350 | 1,362 | 20,600 |
| 2023/08/28 | 1,346 | 1,353 | 1,334 | 1,353 | 24,200 |
| 2023/08/25 | 1,312 | 1,330 | 1,310 | 1,330 | 28,700 |
| 2023/08/24 | 1,342 | 1,342 | 1,312 | 1,328 | 34,400 |
| 2023/08/23 | 1,320 | 1,341 | 1,320 | 1,334 | 26,500 |
| 2023/08/22 | 1,315 | 1,337 | 1,304 | 1,320 | 37,900 |
| 2023/08/21 | 1,283 | 1,326 | 1,283 | 1,309 | 28,100 |
| 2023/08/18 | 1,273 | 1,307 | 1,270 | 1,295 | 48,600 |
| 2023/08/17 | 1,299 | 1,304 | 1,256 | 1,297 | 106,800 |
| 2023/08/16 | 1,327 | 1,338 | 1,303 | 1,304 | 120,900 |
| 2023/08/15 | 1,303 | 1,360 | 1,279 | 1,357 | 281,300 |
| 2023/08/14 | 1,436 | 1,460 | 1,404 | 1,429 | 127,800 |
| 2023/08/10 | 1,419 | 1,425 | 1,389 | 1,419 | 58,200 |
| 2023/08/09 | 1,449 | 1,449 | 1,421 | 1,422 | 31,400 |
| 2023/08/08 | 1,473 | 1,473 | 1,434 | 1,444 | 35,600 |
| 2023/08/07 | 1,440 | 1,456 | 1,420 | 1,454 | 26,100 |
| 2023/08/04 | 1,420 | 1,471 | 1,420 | 1,448 | 33,900 |
| 2023/08/03 | 1,449 | 1,456 | 1,423 | 1,423 | 48,900 |
| 2023/08/02 | 1,496 | 1,501 | 1,462 | 1,467 | 60,100 |
| 2023/08/01 | 1,553 | 1,562 | 1,497 | 1,501 | 61,500 |
| 2023/07/31 | 1,503 | 1,560 | 1,491 | 1,560 | 104,400 |
| 2023/07/28 | 1,500 | 1,511 | 1,452 | 1,488 | 153,500 |
| 2023/07/27 | 1,480 | 1,530 | 1,468 | 1,530 | 44,800 |
| 2023/07/26 | 1,470 | 1,500 | 1,441 | 1,499 | 48,000 |
| 2023/07/25 | 1,460 | 1,474 | 1,445 | 1,462 | 39,300 |
| 2023/07/24 | 1,449 | 1,467 | 1,434 | 1,445 | 40,200 |
| 2023/07/21 | 1,452 | 1,452 | 1,429 | 1,440 | 37,600 |
| 2023/07/20 | 1,474 | 1,474 | 1,445 | 1,453 | 48,300 |
| 2023/07/19 | 1,434 | 1,478 | 1,434 | 1,468 | 49,200 |
| 2023/07/18 | 1,430 | 1,436 | 1,417 | 1,419 | 29,800 |
| 2023/07/14 | 1,440 | 1,452 | 1,406 | 1,416 | 47,800 |
| 2023/07/13 | 1,429 | 1,450 | 1,422 | 1,441 | 40,900 |
| 2023/07/12 | 1,482 | 1,489 | 1,441 | 1,441 | 69,700 |
| 2023/07/11 | 1,530 | 1,546 | 1,483 | 1,483 | 61,500 |
| 2023/07/10 | 1,482 | 1,522 | 1,482 | 1,515 | 54,500 |