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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/18 | 1,894 | 1,995 | 1,893 | 1,952 | 97,100 |
| 2025/04/17 | 1,882 | 1,899 | 1,863 | 1,894 | 44,300 |
| 2025/04/16 | 1,873 | 1,888 | 1,867 | 1,882 | 18,500 |
| 2025/04/15 | 1,893 | 1,895 | 1,866 | 1,882 | 16,600 |
| 2025/04/14 | 1,880 | 1,896 | 1,869 | 1,891 | 28,800 |
| 2025/04/11 | 1,763 | 1,867 | 1,763 | 1,862 | 59,100 |
| 2025/04/10 | 1,863 | 1,863 | 1,806 | 1,837 | 107,300 |
| 2025/04/09 | 1,717 | 1,727 | 1,656 | 1,703 | 78,900 |
| 2025/04/08 | 1,650 | 1,772 | 1,650 | 1,741 | 128,500 |
| 2025/04/07 | 1,595 | 1,615 | 1,421 | 1,570 | 230,200 |
| 2025/04/04 | 1,811 | 1,829 | 1,724 | 1,740 | 153,600 |
| 2025/04/03 | 1,871 | 1,890 | 1,821 | 1,874 | 135,600 |
| 2025/04/02 | 1,910 | 1,913 | 1,876 | 1,899 | 45,000 |
| 2025/04/01 | 1,870 | 1,938 | 1,865 | 1,910 | 83,000 |
| 2025/03/31 | 1,842 | 1,905 | 1,836 | 1,885 | 122,500 |
| 2025/03/28 | 1,786 | 1,868 | 1,780 | 1,848 | 113,000 |
| 2025/03/27 | 1,905 | 1,906 | 1,885 | 1,894 | 101,900 |
| 2025/03/26 | 1,919 | 1,919 | 1,885 | 1,900 | 85,600 |
| 2025/03/25 | 1,911 | 1,922 | 1,890 | 1,910 | 60,600 |
| 2025/03/24 | 1,921 | 1,928 | 1,901 | 1,908 | 47,600 |
| 2025/03/21 | 1,928 | 1,935 | 1,913 | 1,921 | 56,400 |
| 2025/03/19 | 1,924 | 1,940 | 1,915 | 1,928 | 40,700 |
| 2025/03/18 | 1,903 | 1,937 | 1,890 | 1,924 | 48,100 |
| 2025/03/17 | 1,890 | 1,907 | 1,869 | 1,905 | 58,600 |
| 2025/03/14 | 1,883 | 1,892 | 1,870 | 1,883 | 38,400 |
| 2025/03/13 | 1,910 | 1,910 | 1,878 | 1,882 | 56,900 |
| 2025/03/12 | 1,895 | 1,908 | 1,889 | 1,900 | 26,200 |
| 2025/03/11 | 1,899 | 1,900 | 1,857 | 1,897 | 63,400 |
| 2025/03/10 | 1,920 | 1,930 | 1,883 | 1,906 | 57,900 |
| 2025/03/07 | 1,875 | 1,924 | 1,875 | 1,905 | 54,000 |
| 2025/03/06 | 1,877 | 1,910 | 1,877 | 1,894 | 46,200 |
| 2025/03/05 | 1,849 | 1,872 | 1,834 | 1,872 | 19,900 |
| 2025/03/04 | 1,843 | 1,868 | 1,835 | 1,855 | 35,800 |
| 2025/03/03 | 1,852 | 1,862 | 1,832 | 1,854 | 21,100 |
| 2025/02/28 | 1,861 | 1,873 | 1,810 | 1,842 | 62,800 |
| 2025/02/27 | 1,843 | 1,865 | 1,842 | 1,865 | 18,700 |
| 2025/02/26 | 1,852 | 1,867 | 1,831 | 1,833 | 21,500 |
| 2025/02/25 | 1,818 | 1,847 | 1,803 | 1,847 | 22,600 |
| 2025/02/21 | 1,840 | 1,856 | 1,821 | 1,821 | 24,200 |
| 2025/02/20 | 1,875 | 1,890 | 1,850 | 1,863 | 50,100 |
| 2025/02/19 | 1,816 | 1,880 | 1,816 | 1,862 | 91,200 |
| 2025/02/18 | 1,823 | 1,831 | 1,781 | 1,805 | 55,800 |
| 2025/02/17 | 1,803 | 1,830 | 1,766 | 1,824 | 108,700 |
| 2025/02/14 | 1,843 | 1,843 | 1,794 | 1,817 | 50,900 |
| 2025/02/13 | 1,833 | 1,838 | 1,817 | 1,831 | 18,400 |
| 2025/02/12 | 1,813 | 1,819 | 1,794 | 1,819 | 40,900 |
| 2025/02/10 | 1,836 | 1,836 | 1,813 | 1,823 | 10,900 |
| 2025/02/07 | 1,830 | 1,843 | 1,830 | 1,836 | 13,000 |
| 2025/02/06 | 1,824 | 1,837 | 1,813 | 1,819 | 32,200 |
| 2025/02/05 | 1,807 | 1,823 | 1,807 | 1,821 | 27,100 |
| 2025/02/04 | 1,798 | 1,822 | 1,790 | 1,806 | 37,700 |
| 2025/02/03 | 1,777 | 1,801 | 1,773 | 1,773 | 28,700 |
| 2025/01/31 | 1,838 | 1,852 | 1,773 | 1,790 | 87,300 |
| 2025/01/30 | 1,816 | 1,840 | 1,795 | 1,838 | 124,600 |
| 2025/01/29 | 1,809 | 1,842 | 1,809 | 1,820 | 36,300 |
| 2025/01/28 | 1,771 | 1,809 | 1,771 | 1,809 | 57,200 |
| 2025/01/27 | 1,778 | 1,794 | 1,766 | 1,784 | 59,000 |
| 2025/01/24 | 1,733 | 1,772 | 1,719 | 1,767 | 62,400 |
| 2025/01/23 | 1,725 | 1,741 | 1,698 | 1,724 | 38,100 |
| 2025/01/22 | 1,731 | 1,740 | 1,714 | 1,716 | 27,200 |
| 2025/01/21 | 1,718 | 1,731 | 1,707 | 1,716 | 14,100 |
| 2025/01/20 | 1,696 | 1,724 | 1,696 | 1,716 | 23,100 |
| 2025/01/17 | 1,681 | 1,707 | 1,673 | 1,696 | 34,000 |
| 2025/01/16 | 1,720 | 1,725 | 1,663 | 1,690 | 115,500 |
| 2025/01/15 | 1,739 | 1,754 | 1,703 | 1,730 | 59,700 |
| 2025/01/14 | 1,730 | 1,739 | 1,716 | 1,738 | 24,500 |
| 2025/01/10 | 1,736 | 1,749 | 1,723 | 1,736 | 18,300 |
| 2025/01/09 | 1,751 | 1,754 | 1,723 | 1,736 | 32,000 |
| 2025/01/08 | 1,775 | 1,790 | 1,750 | 1,751 | 50,900 |
| 2025/01/07 | 1,723 | 1,777 | 1,723 | 1,771 | 69,500 |
| 2025/01/06 | 1,749 | 1,752 | 1,710 | 1,720 | 57,000 |
| 2024/12/30 | 1,704 | 1,744 | 1,695 | 1,737 | 61,300 |
| 2024/12/27 | 1,670 | 1,706 | 1,670 | 1,694 | 49,800 |
| 2024/12/26 | 1,656 | 1,685 | 1,656 | 1,667 | 38,200 |
| 2024/12/25 | 1,673 | 1,676 | 1,642 | 1,663 | 36,500 |
| 2024/12/24 | 1,668 | 1,668 | 1,646 | 1,665 | 35,100 |
| 2024/12/23 | 1,647 | 1,668 | 1,645 | 1,652 | 45,300 |
| 2024/12/20 | 1,645 | 1,649 | 1,634 | 1,647 | 18,300 |
| 2024/12/19 | 1,616 | 1,639 | 1,609 | 1,637 | 14,500 |
| 2024/12/18 | 1,642 | 1,642 | 1,620 | 1,633 | 17,200 |
| 2024/12/17 | 1,659 | 1,667 | 1,629 | 1,632 | 18,200 |
| 2024/12/16 | 1,647 | 1,659 | 1,629 | 1,659 | 22,100 |
| 2024/12/13 | 1,610 | 1,634 | 1,610 | 1,633 | 10,000 |
| 2024/12/12 | 1,621 | 1,625 | 1,609 | 1,609 | 14,100 |
| 2024/12/11 | 1,615 | 1,620 | 1,603 | 1,608 | 14,800 |
| 2024/12/10 | 1,622 | 1,633 | 1,611 | 1,611 | 14,500 |
| 2024/12/09 | 1,632 | 1,633 | 1,618 | 1,622 | 12,500 |
| 2024/12/06 | 1,624 | 1,628 | 1,605 | 1,622 | 18,400 |
| 2024/12/05 | 1,652 | 1,652 | 1,633 | 1,633 | 5,700 |
| 2024/12/04 | 1,661 | 1,674 | 1,611 | 1,633 | 35,300 |
| 2024/12/03 | 1,663 | 1,663 | 1,643 | 1,660 | 20,600 |
| 2024/12/02 | 1,657 | 1,657 | 1,630 | 1,650 | 40,600 |
| 2024/11/29 | 1,637 | 1,647 | 1,629 | 1,633 | 15,400 |
| 2024/11/28 | 1,660 | 1,667 | 1,600 | 1,636 | 32,400 |
| 2024/11/27 | 1,700 | 1,700 | 1,652 | 1,660 | 11,400 |
| 2024/11/26 | 1,645 | 1,712 | 1,641 | 1,685 | 69,000 |
| 2024/11/25 | 1,650 | 1,665 | 1,636 | 1,644 | 43,100 |
| 2024/11/22 | 1,670 | 1,672 | 1,627 | 1,650 | 47,700 |
| 2024/11/21 | 1,696 | 1,696 | 1,660 | 1,665 | 11,900 |
| 2024/11/20 | 1,700 | 1,709 | 1,678 | 1,689 | 12,000 |
| 2024/11/19 | 1,678 | 1,709 | 1,675 | 1,688 | 43,000 |
| 2024/11/18 | 1,644 | 1,680 | 1,639 | 1,679 | 35,000 |
| 2024/11/15 | 1,600 | 1,680 | 1,576 | 1,639 | 72,300 |
| 2024/11/14 | 1,619 | 1,619 | 1,581 | 1,587 | 23,100 |
| 2024/11/13 | 1,591 | 1,598 | 1,585 | 1,598 | 12,000 |
| 2024/11/12 | 1,594 | 1,609 | 1,582 | 1,590 | 15,000 |
| 2024/11/11 | 1,605 | 1,605 | 1,576 | 1,584 | 19,500 |
| 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 |