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
2026/02/13 855 855 832 837 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
2025/07/24 2,200 2,203 2,174 2,177 44,200
2025/07/23 2,189 2,205 2,188 2,199 25,600
2025/07/22 2,201 2,211 2,186 2,186 34,600
2025/07/18 2,233 2,243 2,200 2,200 35,400
2025/07/17 2,245 2,270 2,226 2,232 32,500
2025/07/16 2,200 2,311 2,197 2,244 129,300
2025/07/15 2,181 2,194 2,171 2,174 26,100
2025/07/14 2,207 2,222 2,183 2,184 26,400
2025/07/11 2,228 2,245 2,205 2,206 40,700
2025/07/10 2,206 2,227 2,206 2,225 18,900
2025/07/09 2,206 2,210 2,197 2,203 13,600
2025/07/08 2,201 2,216 2,185 2,187 18,100
2025/07/07 2,195 2,234 2,170 2,224 20,900
2025/07/04 2,219 2,219 2,180 2,189 15,600
2025/07/03 2,230 2,230 2,191 2,192 16,200
2025/07/02 2,240 2,245 2,195 2,230 22,400
2025/07/01 2,268 2,269 2,239 2,243 26,600
2025/06/30 2,300 2,344 2,269 2,269 52,300
2025/06/27 2,233 2,266 2,213 2,262 26,200
2025/06/26 2,253 2,260 2,227 2,232 21,800
2025/06/25 2,210 2,249 2,195 2,243 47,100
2025/06/24 2,220 2,220 2,194 2,207 73,800
2025/06/23 2,152 2,199 2,125 2,199 53,400
2025/06/20 2,151 2,160 2,122 2,153 52,300
2025/06/19 2,106 2,149 2,091 2,146 43,400
2025/06/18 2,110 2,136 2,091 2,102 35,300
2025/06/17 2,063 2,120 2,023 2,110 46,300
2025/06/16 2,030 2,037 2,000 2,013 21,400
2025/06/13 2,079 2,079 2,030 2,030 29,400
2025/06/12 2,085 2,094 2,080 2,080 8,800
2025/06/11 2,074 2,094 2,061 2,085 9,500
2025/06/10 2,085 2,086 2,060 2,074 19,300
2025/06/09 2,102 2,102 2,078 2,084 12,800
2025/06/06 2,111 2,126 2,090 2,090 10,900
2025/06/05 2,080 2,126 2,078 2,112 20,100
2025/06/04 2,100 2,106 2,080 2,080 9,100
2025/06/03 2,096 2,113 2,090 2,104 16,900
2025/06/02 2,150 2,150 2,100 2,107 25,300
2025/05/30 2,088 2,150 2,080 2,150 34,600
2025/05/29 2,083 2,100 2,071 2,091 22,700
2025/05/28 2,048 2,067 2,039 2,063 24,200
2025/05/27 2,000 2,060 1,990 2,042 49,500
2025/05/26 2,007 2,016 1,991 2,005 20,600
2025/05/23 1,998 2,035 1,989 2,007 36,000
2025/05/22 1,959 1,993 1,939 1,988 34,100
2025/05/21 2,029 2,034 1,960 1,970 76,800
2025/05/20 2,055 2,077 2,001 2,029 46,200
2025/05/19 2,000 2,055 2,000 2,055 52,600
2025/05/16 2,059 2,098 1,978 1,998 220,000
2025/05/15 2,008 2,016 1,980 2,009 36,000
2025/05/14 1,984 2,011 1,984 2,011 22,600
2025/05/13 1,979 2,012 1,968 1,982 66,900
2025/05/12 1,970 1,986 1,964 1,968 22,400
2025/05/09 1,958 1,989 1,952 1,978 13,300
2025/05/08 1,966 1,981 1,953 1,966 33,000
2025/05/07 1,955 1,992 1,955 1,986 11,300
2025/05/02 1,946 1,978 1,946 1,955 17,900
2025/05/01 1,953 1,999 1,924 1,965 49,700
2025/04/30 1,968 1,971 1,955 1,955 18,000
2025/04/28 1,964 1,978 1,954 1,959 24,400
2025/04/25 1,958 1,978 1,956 1,976 15,800
2025/04/24 1,964 1,964 1,936 1,958 19,100
2025/04/23 1,975 1,975 1,950 1,968 24,800
2025/04/22 1,922 1,987 1,912 1,962 59,000
2025/04/21 1,940 1,947 1,907 1,930 82,000

このページの先頭へ