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
2020/12/30 1,050 1,073 1,049 1,050 21,900
2020/12/29 1,050 1,053 1,012 1,050 31,100
2020/12/28 1,054 1,064 1,032 1,033 27,000
2020/12/25 1,058 1,070 1,055 1,055 7,900
2020/12/24 1,070 1,070 1,054 1,054 5,100
2020/12/23 1,055 1,070 1,054 1,070 10,700
2020/12/22 1,055 1,055 1,044 1,050 9,700
2020/12/21 1,061 1,064 1,052 1,055 5,400
2020/12/18 1,074 1,077 1,060 1,060 6,900
2020/12/17 1,083 1,084 1,074 1,078 3,600
2020/12/16 1,100 1,119 1,075 1,083 15,600
2020/12/15 1,103 1,106 1,092 1,100 9,000
2020/12/14 1,092 1,105 1,075 1,103 8,000
2020/12/11 1,064 1,095 1,052 1,093 12,800
2020/12/10 1,040 1,060 1,038 1,049 12,800
2020/12/09 1,050 1,053 1,036 1,040 17,500
2020/12/08 1,044 1,059 1,043 1,050 7,800
2020/12/07 1,062 1,066 1,044 1,044 18,300
2020/12/04 1,065 1,082 1,060 1,060 13,400
2020/12/03 1,065 1,075 1,063 1,065 9,600
2020/12/02 1,096 1,102 1,065 1,065 17,700
2020/12/01 1,090 1,094 1,072 1,085 8,400
2020/11/30 1,107 1,124 1,070 1,070 16,700
2020/11/27 1,084 1,116 1,084 1,111 3,300
2020/11/26 1,090 1,103 1,081 1,085 7,400
2020/11/25 1,115 1,134 1,090 1,092 36,500
2020/11/24 1,131 1,147 1,116 1,116 12,200
2020/11/20 1,123 1,144 1,121 1,132 2,600
2020/11/19 1,132 1,135 1,122 1,124 19,500
2020/11/18 1,135 1,140 1,129 1,134 4,100
2020/11/17 1,131 1,138 1,123 1,136 8,200
2020/11/16 1,129 1,138 1,129 1,130 5,100
2020/11/13 1,141 1,144 1,122 1,129 6,800
2020/11/12 1,139 1,152 1,139 1,150 5,200
2020/11/11 1,140 1,157 1,138 1,152 5,000
2020/11/10 1,145 1,169 1,128 1,142 9,200
2020/11/09 1,180 1,189 1,098 1,139 28,100
2020/11/06 1,121 1,200 1,121 1,189 21,200
2020/11/05 1,116 1,120 1,105 1,117 6,000
2020/11/04 1,105 1,123 1,090 1,123 11,800
2020/11/02 1,101 1,130 1,075 1,085 8,300
2020/10/30 1,145 1,147 1,078 1,097 22,400
2020/10/29 1,125 1,145 1,119 1,138 5,200
2020/10/28 1,163 1,182 1,125 1,135 8,200
2020/10/27 1,155 1,173 1,125 1,173 8,200
2020/10/26 1,175 1,175 1,150 1,150 7,700
2020/10/23 1,171 1,171 1,135 1,145 5,800
2020/10/22 1,171 1,174 1,126 1,141 19,400
2020/10/21 1,182 1,186 1,173 1,175 4,900
2020/10/20 1,179 1,190 1,170 1,183 7,100
2020/10/19 1,180 1,190 1,177 1,184 3,800
2020/10/16 1,178 1,184 1,166 1,178 9,500
2020/10/15 1,183 1,199 1,183 1,187 5,900
2020/10/14 1,178 1,198 1,178 1,181 5,100
2020/10/13 1,181 1,202 1,174 1,178 13,100
2020/10/12 1,170 1,194 1,170 1,174 13,500
2020/10/09 1,185 1,189 1,170 1,170 9,700
2020/10/08 1,190 1,193 1,172 1,184 8,300
2020/10/07 1,188 1,205 1,150 1,188 13,500
2020/10/06 1,200 1,200 1,186 1,189 4,600
2020/10/05 1,179 1,200 1,179 1,188 6,500
2020/10/02 1,195 1,209 1,171 1,182 15,200
2020/09/30 1,192 1,224 1,186 1,186 13,200
2020/09/29 1,219 1,224 1,181 1,190 44,700
2020/09/28 1,284 1,314 1,275 1,309 40,000
2020/09/25 1,289 1,296 1,263 1,284 17,600
2020/09/24 1,265 1,286 1,259 1,280 32,500
2020/09/23 1,256 1,279 1,256 1,273 30,000
2020/09/18 1,251 1,279 1,251 1,270 12,100
2020/09/17 1,255 1,264 1,241 1,255 9,800
2020/09/16 1,275 1,283 1,251 1,257 9,800
2020/09/15 1,280 1,284 1,275 1,275 8,500
2020/09/14 1,284 1,294 1,281 1,281 5,200
2020/09/11 1,290 1,293 1,278 1,284 7,200
2020/09/10 1,281 1,293 1,264 1,293 16,400
2020/09/09 1,275 1,286 1,274 1,280 7,900
2020/09/08 1,280 1,305 1,280 1,286 17,100
2020/09/07 1,275 1,285 1,275 1,281 8,600
2020/09/04 1,257 1,283 1,255 1,278 8,500
2020/09/03 1,275 1,293 1,266 1,285 17,400
2020/09/02 1,231 1,270 1,231 1,264 15,500
2020/09/01 1,205 1,248 1,201 1,247 8,500
2020/08/31 1,195 1,214 1,195 1,205 6,300
2020/08/28 1,231 1,245 1,178 1,184 33,100
2020/08/27 1,227 1,228 1,224 1,224 6,900
2020/08/26 1,225 1,241 1,223 1,231 12,600
2020/08/25 1,237 1,239 1,204 1,224 12,900
2020/08/24 1,200 1,234 1,191 1,218 23,200
2020/08/21 1,193 1,200 1,188 1,189 10,500
2020/08/20 1,191 1,199 1,189 1,190 10,900
2020/08/19 1,202 1,202 1,161 1,196 16,200
2020/08/18 1,150 1,218 1,146 1,216 41,400
2020/08/17 1,132 1,148 1,115 1,141 74,700
2020/08/14 1,065 1,080 1,056 1,072 5,100
2020/08/13 1,088 1,088 1,058 1,065 3,800
2020/08/12 1,057 1,062 1,056 1,061 2,600
2020/08/11 1,047 1,066 1,047 1,062 2,000
2020/08/07 1,047 1,058 1,047 1,047 1,100
2020/08/06 1,046 1,052 1,043 1,047 7,600
2020/08/05 1,046 1,051 1,020 1,047 3,000
2020/08/04 1,021 1,048 1,021 1,048 2,700
2020/08/03 1,027 1,040 1,001 1,021 9,100
2020/07/31 1,040 1,047 1,011 1,033 7,100
2020/07/30 1,070 1,095 1,040 1,050 3,500
2020/07/29 1,086 1,088 1,072 1,072 2,200
2020/07/28 1,100 1,111 1,086 1,086 2,400
2020/07/27 1,092 1,119 1,090 1,095 5,000
2020/07/22 1,106 1,106 1,080 1,086 7,300
2020/07/21 1,061 1,220 1,061 1,076 22,900
2020/07/20 1,050 1,060 1,042 1,060 2,200
2020/07/17 1,050 1,065 1,050 1,051 2,500
2020/07/16 1,049 1,059 1,041 1,059 5,200
2020/07/15 1,044 1,055 1,033 1,033 6,100
2020/07/14 1,050 1,050 1,031 1,031 5,700
2020/07/13 1,030 1,048 1,030 1,044 4,200
2020/07/10 1,054 1,070 1,028 1,028 6,200
2020/07/09 1,094 1,094 1,060 1,060 2,800
2020/07/08 1,091 1,092 1,084 1,086 1,900
2020/07/07 1,099 1,114 1,081 1,090 8,200
2020/07/06 1,077 1,099 1,058 1,097 6,800
2020/07/03 1,062 1,080 1,053 1,056 6,400
2020/07/02 1,115 1,117 1,080 1,080 11,900
2020/07/01 1,158 1,158 1,114 1,114 7,600
2020/06/30 1,151 1,154 1,140 1,140 6,100
2020/06/29 1,151 1,168 1,111 1,156 25,600
2020/06/26 1,151 1,400 1,130 1,187 162,800
2020/06/25 1,195 1,206 1,150 1,153 15,500
2020/06/24 1,220 1,265 1,185 1,193 81,200
2020/06/23 1,116 1,179 1,116 1,162 26,500
2020/06/22 1,092 1,118 1,092 1,114 8,000
2020/06/19 1,096 1,098 1,082 1,092 9,000
2020/06/18 1,103 1,112 1,089 1,092 7,300
2020/06/17 1,144 1,144 1,074 1,101 32,800
2020/06/16 1,019 1,030 1,003 1,030 6,300
2020/06/15 1,035 1,035 1,000 1,001 2,900
2020/06/12 1,003 1,031 1,000 1,009 9,600
2020/06/11 1,049 1,050 1,037 1,037 3,600
2020/06/10 1,045 1,053 1,037 1,053 3,800
2020/06/09 1,051 1,051 1,035 1,037 5,300
2020/06/08 1,066 1,066 1,042 1,051 7,800
2020/06/05 1,052 1,060 1,051 1,057 3,200
2020/06/04 1,071 1,071 1,048 1,052 3,400
2020/06/03 1,062 1,068 1,051 1,060 4,400
2020/06/02 1,056 1,060 1,047 1,050 4,000
2020/06/01 1,032 1,061 1,032 1,056 8,800
2020/05/29 1,026 1,035 1,003 1,030 4,200
2020/05/28 1,064 1,064 1,026 1,027 8,100
2020/05/27 1,062 1,072 1,050 1,050 8,900
2020/05/26 1,095 1,100 1,062 1,062 17,800
2020/05/25 1,131 1,131 1,058 1,090 64,100
2020/05/22 960 981 960 981 7,300
2020/05/21 964 965 955 965 3,000
2020/05/20 954 954 940 948 5,100
2020/05/19 957 959 951 952 3,500
2020/05/18 980 980 952 955 4,300
2020/05/15 965 965 950 960 2,300
2020/05/14 970 970 950 950 4,100
2020/05/13 971 973 965 973 2,200
2020/05/12 977 977 956 970 4,400
2020/05/11 926 979 926 952 9,300
2020/05/08 921 936 920 923 3,500
2020/05/07 927 932 914 919 3,700
2020/05/01 916 930 911 913 5,400
2020/04/30 915 954 915 918 10,900
2020/04/28 905 914 900 903 6,300
2020/04/27 902 911 901 902 5,600
2020/04/24 912 912 900 902 2,600
2020/04/23 901 908 901 902 2,400
2020/04/22 891 913 887 907 7,000
2020/04/21 937 937 889 905 8,600
2020/04/20 938 948 925 937 7,900
2020/04/17 903 932 903 906 4,300
2020/04/16 904 916 902 905 2,700
2020/04/15 914 914 903 904 3,200
2020/04/14 904 928 901 903 7,100
2020/04/13 895 910 895 904 2,600
2020/04/10 910 913 884 899 9,000
2020/04/09 883 924 883 909 14,600
2020/04/08 939 939 904 928 4,400
2020/04/07 940 940 882 924 6,400
2020/04/06 856 890 846 882 10,300
2020/04/03 899 902 860 880 11,900
2020/04/02 906 916 898 898 12,400
2020/04/01 941 946 904 936 14,300
2020/03/31 998 1,007 939 962 15,100
2020/03/30 981 1,011 930 968 60,200
2020/03/27 1,135 1,180 1,112 1,161 31,100
2020/03/26 1,140 1,140 1,098 1,111 23,400
2020/03/25 1,194 1,194 1,115 1,142 17,000
2020/03/24 1,059 1,125 1,045 1,077 23,200
2020/03/23 1,024 1,051 1,010 1,046 26,900
2020/03/19 1,065 1,108 1,015 1,024 18,700
2020/03/18 1,140 1,172 1,060 1,065 8,100
2020/03/17 1,029 1,054 991 1,050 14,300
2020/03/16 1,100 1,110 1,031 1,031 12,000
2020/03/13 1,000 1,063 967 1,029 34,800
2020/03/12 1,100 1,186 1,075 1,136 30,000
2020/03/11 1,225 1,249 1,176 1,176 10,200
2020/03/10 1,100 1,217 1,046 1,198 26,100
2020/03/09 1,200 1,211 1,110 1,179 32,200
2020/03/06 1,302 1,302 1,239 1,239 13,000
2020/03/05 1,327 1,327 1,288 1,306 4,100
2020/03/04 1,275 1,335 1,258 1,275 8,600
2020/03/03 1,394 1,394 1,296 1,296 15,300
2020/03/02 1,202 1,340 1,202 1,310 33,000
2020/02/28 1,190 1,269 1,162 1,262 36,000
2020/02/27 1,343 1,346 1,279 1,279 29,600
2020/02/26 1,315 1,373 1,291 1,357 18,000
2020/02/25 1,281 1,333 1,280 1,330 22,900
2020/02/21 1,340 1,397 1,337 1,383 18,600
2020/02/20 1,341 1,380 1,341 1,351 21,800
2020/02/19 1,298 1,339 1,290 1,335 24,500
2020/02/18 1,305 1,305 1,274 1,283 16,900
2020/02/17 1,261 1,334 1,260 1,296 60,900
2020/02/14 1,511 1,511 1,477 1,481 9,400
2020/02/13 1,523 1,528 1,504 1,511 9,000
2020/02/12 1,525 1,529 1,520 1,528 2,900
2020/02/10 1,522 1,528 1,511 1,514 7,300
2020/02/07 1,540 1,540 1,508 1,525 9,900
2020/02/06 1,551 1,555 1,515 1,532 16,900
2020/02/05 1,483 1,514 1,483 1,511 9,600
2020/02/04 1,448 1,474 1,440 1,471 11,900
2020/02/03 1,420 1,460 1,414 1,437 28,200
2020/01/31 1,480 1,535 1,480 1,489 14,700
2020/01/30 1,560 1,595 1,470 1,505 41,700
2020/01/29 1,614 1,639 1,552 1,556 35,000
2020/01/28 1,490 1,580 1,471 1,579 32,400
2020/01/27 1,540 1,540 1,500 1,501 22,300
2020/01/24 1,622 1,627 1,510 1,565 50,900
2020/01/23 1,720 1,722 1,628 1,639 49,500
2020/01/22 1,773 1,838 1,720 1,738 54,300
2020/01/21 1,655 1,758 1,650 1,750 46,800
2020/01/20 1,628 1,676 1,621 1,648 22,300
2020/01/17 1,660 1,665 1,590 1,628 33,700
2020/01/16 1,580 1,648 1,572 1,640 40,200
2020/01/15 1,606 1,606 1,550 1,579 33,700
2020/01/14 1,510 1,620 1,503 1,620 56,100
2020/01/10 1,503 1,530 1,490 1,499 22,000
2020/01/09 1,501 1,534 1,483 1,494 37,700
2020/01/08 1,451 1,494 1,440 1,488 30,800
2020/01/07 1,420 1,497 1,420 1,445 41,200
2020/01/06 1,401 1,420 1,398 1,420 23,700

このページの先頭へ