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
2018/12/28 850 870 842 851 13,600
2018/12/27 820 874 819 850 19,700
2018/12/26 779 804 774 794 18,100
2018/12/25 799 799 727 738 75,800
2018/12/21 886 890 814 850 50,400
2018/12/20 920 938 890 901 34,500
2018/12/19 945 957 937 950 6,400
2018/12/18 979 979 944 944 23,400
2018/12/17 1,006 1,008 982 988 8,300
2018/12/14 1,043 1,044 1,002 1,002 15,200
2018/12/13 983 1,030 983 1,013 13,600
2018/12/12 963 1,009 962 983 15,000
2018/12/11 968 985 957 968 19,800
2018/12/10 1,005 1,005 971 980 38,400
2018/12/07 1,014 1,032 1,001 1,006 13,700
2018/12/06 1,010 1,010 961 1,000 31,900
2018/12/05 1,017 1,029 1,005 1,009 16,600
2018/12/04 1,046 1,059 1,032 1,032 9,800
2018/12/03 1,046 1,062 1,026 1,046 31,900
2018/11/30 1,070 1,070 1,022 1,047 23,400
2018/11/29 1,084 1,125 1,071 1,078 38,700
2018/11/28 1,051 1,234 1,051 1,100 219,400
2018/11/27 931 1,070 924 1,021 152,200
2018/11/26 946 953 910 927 47,100
2018/11/22 971 978 951 953 17,800
2018/11/21 978 998 957 964 17,500
2018/11/20 996 996 980 987 8,000
2018/11/19 993 997 972 996 15,500
2018/11/16 1,008 1,020 981 983 24,900
2018/11/15 1,017 1,032 1,013 1,016 8,500
2018/11/14 1,043 1,043 1,014 1,016 21,900
2018/11/13 1,032 1,064 1,024 1,053 12,100
2018/11/12 1,113 1,115 1,041 1,070 44,900
2018/11/09 1,237 1,237 1,150 1,160 32,400
2018/11/08 1,188 1,250 1,186 1,246 23,900
2018/11/07 1,177 1,184 1,141 1,166 10,900
2018/11/06 1,111 1,222 1,107 1,176 26,100
2018/11/05 1,126 1,140 1,110 1,119 9,200
2018/11/02 1,109 1,131 1,082 1,126 9,800
2018/11/01 1,138 1,138 1,074 1,090 14,700
2018/10/31 1,099 1,116 1,043 1,108 29,400
2018/10/30 1,027 1,088 1,001 1,063 22,000
2018/10/29 1,090 1,108 1,051 1,057 11,700
2018/10/26 1,144 1,152 1,080 1,095 21,000
2018/10/25 1,219 1,219 1,135 1,144 27,400
2018/10/24 1,219 1,239 1,190 1,190 18,200
2018/10/23 1,242 1,245 1,206 1,211 17,200
2018/10/22 1,174 1,270 1,150 1,244 28,100
2018/10/19 1,175 1,179 1,166 1,173 6,000
2018/10/18 1,206 1,240 1,160 1,175 16,400
2018/10/17 1,184 1,251 1,184 1,236 20,900
2018/10/16 1,159 1,175 1,151 1,157 12,100
2018/10/15 1,200 1,220 1,155 1,174 14,700
2018/10/12 1,130 1,218 1,130 1,202 13,100
2018/10/11 1,117 1,152 1,117 1,150 22,000
2018/10/10 1,231 1,256 1,203 1,217 23,900
2018/10/09 1,280 1,280 1,200 1,231 27,700
2018/10/05 1,300 1,305 1,266 1,280 23,300
2018/10/04 1,333 1,341 1,295 1,322 26,300
2018/10/03 1,370 1,374 1,330 1,338 13,500
2018/10/02 1,350 1,375 1,337 1,356 13,600
2018/10/01 1,391 1,397 1,325 1,348 24,200
2018/09/28 1,389 1,410 1,376 1,383 29,600
2018/09/27 1,416 1,450 1,350 1,386 65,100
2018/09/26 1,375 1,394 1,366 1,373 12,800
2018/09/25 1,375 1,395 1,359 1,368 11,600
2018/09/21 1,403 1,425 1,369 1,373 29,500
2018/09/20 1,410 1,412 1,396 1,400 23,000
2018/09/19 1,402 1,435 1,350 1,421 59,600
2018/09/18 1,377 1,455 1,369 1,402 51,200
2018/09/14 1,348 1,358 1,300 1,352 29,500
2018/09/13 1,332 1,392 1,331 1,332 33,300
2018/09/12 1,310 1,370 1,252 1,332 82,200
2018/09/11 1,329 1,330 1,292 1,293 18,900
2018/09/10 1,310 1,318 1,274 1,299 39,600
2018/09/07 1,349 1,349 1,260 1,300 99,400
2018/09/06 1,380 1,380 1,310 1,361 36,000
2018/09/05 1,435 1,435 1,320 1,354 130,300
2018/09/04 1,478 1,497 1,418 1,435 85,600
2018/09/03 1,466 1,511 1,453 1,497 48,600
2018/08/31 1,497 1,497 1,431 1,480 69,900
2018/08/30 1,538 1,547 1,494 1,497 48,400
2018/08/29 1,535 1,545 1,450 1,510 79,800
2018/08/28 1,554 1,575 1,540 1,541 29,300
2018/08/27 1,540 1,562 1,540 1,550 9,900
2018/08/24 1,548 1,550 1,529 1,533 11,300
2018/08/23 1,554 1,570 1,538 1,547 6,100
2018/08/22 1,536 1,575 1,536 1,548 12,200
2018/08/21 1,526 1,545 1,516 1,535 10,900
2018/08/20 1,598 1,598 1,528 1,550 11,800
2018/08/17 1,585 1,585 1,502 1,552 13,900
2018/08/16 1,478 1,586 1,453 1,545 38,000
2018/08/15 1,500 1,555 1,465 1,478 49,200
2018/08/14 1,669 1,669 1,564 1,579 39,300
2018/08/13 1,590 1,696 1,590 1,660 95,500
2018/08/10 2,086 2,086 2,000 2,000 22,500
2018/08/09 2,091 2,091 2,061 2,066 6,300
2018/08/08 2,117 2,117 2,041 2,062 10,600
2018/08/07 2,148 2,158 2,090 2,094 9,900
2018/08/06 2,165 2,177 2,148 2,148 15,800
2018/08/03 2,119 2,174 2,101 2,163 10,600
2018/08/02 2,105 2,160 2,070 2,144 16,200
2018/08/01 2,114 2,186 2,063 2,102 11,900
2018/07/31 2,109 2,109 2,014 2,076 11,000
2018/07/30 2,104 2,124 2,060 2,100 16,300
2018/07/27 2,073 2,095 2,061 2,072 8,000
2018/07/26 2,090 2,090 2,060 2,084 11,800
2018/07/25 2,121 2,121 2,080 2,105 16,300
2018/07/24 2,079 2,123 2,072 2,094 30,700
2018/07/23 2,073 2,091 2,035 2,078 20,000
2018/07/20 2,168 2,169 2,055 2,081 30,800
2018/07/19 2,179 2,226 2,165 2,177 10,000
2018/07/18 2,171 2,222 2,171 2,200 16,500
2018/07/17 2,190 2,195 2,151 2,169 14,000
2018/07/13 2,173 2,249 2,160 2,199 31,200
2018/07/12 2,090 2,189 2,090 2,179 18,100
2018/07/11 2,090 2,140 2,050 2,100 8,700
2018/07/10 2,072 2,146 2,055 2,129 31,900
2018/07/09 1,970 2,094 1,970 2,071 32,000
2018/07/06 1,891 1,952 1,891 1,938 14,300
2018/07/05 1,982 1,996 1,842 1,886 42,600
2018/07/04 2,033 2,059 1,982 1,995 30,300
2018/07/03 2,064 2,089 2,025 2,072 24,700
2018/07/02 2,098 2,130 2,057 2,084 27,500
2018/06/29 2,075 2,114 2,038 2,058 16,100
2018/06/28 2,060 2,075 2,006 2,061 35,400
2018/06/27 2,084 2,110 2,055 2,083 22,800
2018/06/26 2,062 2,130 2,060 2,107 17,800
2018/06/25 2,329 2,330 2,102 2,128 42,800
2018/06/22 2,300 2,322 2,257 2,270 27,900
2018/06/21 2,337 2,346 2,301 2,315 24,100
2018/06/20 2,282 2,350 2,280 2,309 37,800
2018/06/19 2,301 2,314 2,251 2,282 44,100
2018/06/18 2,372 2,395 2,273 2,300 75,400
2018/06/15 2,300 2,429 2,299 2,410 142,400
2018/06/14 2,284 2,300 2,264 2,280 55,900
2018/06/13 2,239 2,283 2,230 2,269 25,200
2018/06/12 2,198 2,243 2,198 2,224 39,900
2018/06/11 2,171 2,199 2,122 2,190 25,500
2018/06/08 2,155 2,172 2,130 2,137 26,000
2018/06/07 2,108 2,150 2,090 2,150 50,400
2018/06/06 2,090 2,130 2,030 2,081 38,800
2018/06/05 2,116 2,148 2,030 2,082 48,000
2018/06/04 2,140 2,188 2,112 2,116 22,800
2018/06/01 2,185 2,209 2,112 2,126 36,100
2018/05/31 2,262 2,268 2,161 2,184 54,400
2018/05/30 2,206 2,249 2,192 2,199 44,600
2018/05/29 2,370 2,370 2,234 2,270 74,600
2018/05/28 2,298 2,370 2,272 2,370 105,800
2018/05/25 2,249 2,249 2,210 2,220 32,700
2018/05/24 2,222 2,270 2,202 2,240 40,700
2018/05/23 2,297 2,327 2,210 2,231 83,600
2018/05/22 2,337 2,337 2,248 2,297 88,100
2018/05/21 2,240 2,337 2,200 2,337 147,600
2018/05/18 2,120 2,234 2,092 2,230 129,900
2018/05/17 2,048 2,139 2,032 2,086 52,200
2018/05/16 2,069 2,080 2,033 2,033 39,700
2018/05/15 2,238 2,238 2,100 2,105 184,600
2018/05/14 1,948 2,032 1,930 2,018 64,300
2018/05/11 1,919 1,924 1,896 1,917 26,200
2018/05/10 1,903 1,915 1,883 1,903 15,500
2018/05/09 1,856 1,907 1,841 1,903 23,900
2018/05/08 1,794 1,885 1,792 1,879 21,200
2018/05/07 1,795 1,806 1,774 1,794 15,400
2018/05/02 1,800 1,809 1,776 1,796 18,200
2018/05/01 1,811 1,839 1,791 1,791 27,400
2018/04/27 1,865 1,872 1,812 1,826 46,200
2018/04/26 1,908 1,929 1,870 1,871 38,100
2018/04/25 1,915 1,920 1,903 1,908 23,000
2018/04/24 1,927 1,927 1,900 1,911 24,400
2018/04/23 1,922 1,928 1,898 1,919 22,900
2018/04/20 1,939 1,939 1,903 1,910 31,400
2018/04/19 1,964 1,970 1,928 1,939 23,400
2018/04/18 1,937 1,960 1,901 1,924 42,600
2018/04/17 1,978 2,016 1,898 1,935 55,700
2018/04/16 1,981 2,085 1,951 1,968 79,800
2018/04/13 2,000 2,000 1,970 1,981 24,900
2018/04/12 2,005 2,018 1,986 2,001 28,300
2018/04/11 1,970 2,045 1,963 2,024 42,200
2018/04/10 2,019 2,025 1,951 1,960 48,900
2018/04/09 1,999 2,056 1,997 2,002 38,800
2018/04/06 2,010 2,059 1,987 1,997 53,700
2018/04/05 2,100 2,128 1,997 1,997 84,200
2018/04/04 2,229 2,230 2,077 2,087 120,900
2018/04/03 2,190 2,239 2,155 2,182 117,400
2018/04/02 2,144 2,265 2,134 2,250 329,400
2018/03/30 1,900 2,177 1,899 2,095 463,700
2018/03/29 1,920 1,930 1,850 1,884 104,400
2018/03/28 1,915 1,930 1,851 1,890 87,200
2018/03/27 2,030 2,076 1,924 1,931 212,400
2018/03/26 1,945 2,034 1,882 2,005 166,000
2018/03/23 2,049 2,080 1,962 1,967 356,100
2018/03/22 2,223 2,325 2,187 2,216 768,200
2018/03/20 2,150 2,323 2,130 2,182 1,305,200
2018/03/19 2,400 2,445 2,127 2,187 1,894,500
2018/03/16 3,200 3,220 2,500 2,500 2,640,400

このページの先頭へ