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 |
|---|---|---|---|---|---|
| 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 |
| 2023/07/07 | 1,491 | 1,534 | 1,485 | 1,508 | 69,600 |
| 2023/07/06 | 1,523 | 1,569 | 1,517 | 1,531 | 84,900 |
| 2023/07/05 | 1,542 | 1,568 | 1,513 | 1,563 | 113,100 |
| 2023/07/04 | 1,467 | 1,553 | 1,467 | 1,549 | 131,500 |
| 2023/07/03 | 1,410 | 1,492 | 1,402 | 1,488 | 160,500 |
| 2023/06/30 | 1,399 | 1,427 | 1,392 | 1,393 | 378,300 |
| 2023/06/29 | 1,436 | 1,472 | 1,411 | 1,418 | 229,800 |
| 2023/06/28 | 1,387 | 1,448 | 1,386 | 1,436 | 283,000 |
| 2023/06/27 | 1,478 | 1,487 | 1,327 | 1,336 | 469,600 |
| 2023/06/26 | 1,605 | 1,625 | 1,553 | 1,568 | 95,000 |
| 2023/06/23 | 1,628 | 1,656 | 1,591 | 1,622 | 146,000 |
| 2023/06/22 | 1,582 | 1,639 | 1,582 | 1,622 | 141,700 |
| 2023/06/21 | 1,574 | 1,590 | 1,552 | 1,582 | 75,000 |
| 2023/06/20 | 1,573 | 1,594 | 1,539 | 1,585 | 105,900 |
| 2023/06/19 | 1,525 | 1,600 | 1,525 | 1,573 | 253,200 |
| 2023/06/16 | 1,418 | 1,478 | 1,407 | 1,478 | 116,400 |
| 2023/06/15 | 1,384 | 1,415 | 1,373 | 1,405 | 60,900 |
| 2023/06/14 | 1,400 | 1,419 | 1,372 | 1,379 | 56,300 |
| 2023/06/13 | 1,384 | 1,419 | 1,360 | 1,397 | 99,200 |
| 2023/06/12 | 1,346 | 1,385 | 1,337 | 1,354 | 83,600 |
| 2023/06/09 | 1,301 | 1,346 | 1,301 | 1,336 | 77,800 |
| 2023/06/08 | 1,298 | 1,328 | 1,288 | 1,300 | 74,300 |
| 2023/06/07 | 1,350 | 1,361 | 1,304 | 1,310 | 161,900 |
| 2023/06/06 | 1,328 | 1,371 | 1,328 | 1,366 | 86,500 |
| 2023/06/05 | 1,318 | 1,353 | 1,292 | 1,341 | 138,800 |
| 2023/06/02 | 1,323 | 1,323 | 1,272 | 1,300 | 100,100 |
| 2023/06/01 | 1,269 | 1,344 | 1,263 | 1,303 | 185,400 |
| 2023/05/31 | 1,248 | 1,294 | 1,244 | 1,248 | 93,400 |
| 2023/05/30 | 1,235 | 1,269 | 1,235 | 1,263 | 52,500 |
| 2023/05/29 | 1,285 | 1,285 | 1,230 | 1,234 | 124,800 |
| 2023/05/26 | 1,250 | 1,300 | 1,250 | 1,281 | 225,900 |
| 2023/05/25 | 1,267 | 1,283 | 1,247 | 1,253 | 138,600 |
| 2023/05/24 | 1,248 | 1,276 | 1,241 | 1,256 | 170,000 |
| 2023/05/23 | 1,256 | 1,256 | 1,205 | 1,248 | 208,200 |
| 2023/05/22 | 1,209 | 1,269 | 1,209 | 1,256 | 192,200 |
| 2023/05/19 | 1,200 | 1,271 | 1,190 | 1,236 | 435,900 |
| 2023/05/18 | 1,290 | 1,301 | 1,164 | 1,208 | 2,089,000 |
| 2023/05/17 | 1,112 | 1,112 | 1,112 | 1,112 | 43,800 |
| 2023/05/16 | 962 | 962 | 962 | 962 | 30,900 |
| 2023/05/15 | 818 | 825 | 806 | 812 | 69,600 |
| 2023/05/12 | 810 | 810 | 793 | 804 | 28,700 |
| 2023/05/11 | 812 | 813 | 805 | 808 | 32,900 |
| 2023/05/10 | 825 | 826 | 811 | 811 | 19,500 |
| 2023/05/09 | 824 | 828 | 815 | 822 | 26,700 |
| 2023/05/08 | 811 | 827 | 811 | 823 | 29,100 |
| 2023/05/02 | 825 | 825 | 811 | 815 | 34,600 |
| 2023/05/01 | 833 | 834 | 824 | 825 | 18,000 |
| 2023/04/28 | 829 | 835 | 825 | 832 | 14,000 |
| 2023/04/27 | 828 | 835 | 826 | 828 | 47,900 |
| 2023/04/26 | 831 | 835 | 826 | 827 | 12,300 |
| 2023/04/25 | 829 | 838 | 829 | 832 | 18,300 |
| 2023/04/24 | 825 | 831 | 824 | 824 | 7,500 |
| 2023/04/21 | 830 | 837 | 824 | 825 | 13,800 |
| 2023/04/20 | 830 | 839 | 821 | 832 | 18,000 |
| 2023/04/19 | 840 | 842 | 828 | 829 | 25,600 |
| 2023/04/18 | 837 | 853 | 834 | 846 | 27,100 |
| 2023/04/17 | 859 | 859 | 833 | 837 | 30,900 |
| 2023/04/14 | 863 | 863 | 853 | 855 | 15,300 |
| 2023/04/13 | 874 | 874 | 861 | 862 | 15,300 |
| 2023/04/12 | 879 | 879 | 869 | 874 | 10,100 |
| 2023/04/11 | 873 | 882 | 870 | 877 | 19,000 |
| 2023/04/10 | 855 | 874 | 855 | 873 | 17,900 |
| 2023/04/07 | 855 | 870 | 851 | 855 | 25,100 |
| 2023/04/06 | 866 | 876 | 843 | 855 | 36,300 |
| 2023/04/05 | 866 | 868 | 840 | 868 | 49,700 |
| 2023/04/04 | 905 | 914 | 863 | 879 | 47,400 |
| 2023/04/03 | 893 | 915 | 887 | 912 | 50,800 |
| 2023/03/31 | 884 | 898 | 870 | 894 | 54,900 |
| 2023/03/30 | 850 | 891 | 835 | 889 | 70,800 |
| 2023/03/30 | 1 -> 2.00 分割 | ||||
| 2023/03/29 | 1,750 | 1,796 | 1,749 | 1,796 | 45,100 |
| 2023/03/28 | 1,827 | 1,827 | 1,760 | 1,765 | 29,300 |
| 2023/03/27 | 1,840 | 1,847 | 1,804 | 1,831 | 37,700 |
| 2023/03/24 | 1,809 | 1,853 | 1,809 | 1,838 | 20,400 |
| 2023/03/23 | 1,821 | 1,821 | 1,775 | 1,803 | 42,700 |
| 2023/03/22 | 1,864 | 1,864 | 1,790 | 1,834 | 40,800 |
| 2023/03/20 | 1,770 | 1,864 | 1,762 | 1,828 | 81,000 |
| 2023/03/17 | 1,710 | 1,759 | 1,710 | 1,756 | 20,000 |
| 2023/03/16 | 1,668 | 1,694 | 1,630 | 1,694 | 25,700 |
| 2023/03/15 | 1,751 | 1,753 | 1,702 | 1,708 | 33,300 |
| 2023/03/14 | 1,759 | 1,759 | 1,705 | 1,714 | 25,100 |
| 2023/03/13 | 1,781 | 1,794 | 1,747 | 1,792 | 29,400 |
| 2023/03/10 | 1,790 | 1,845 | 1,780 | 1,804 | 28,100 |
| 2023/03/09 | 1,758 | 1,825 | 1,751 | 1,794 | 47,100 |
| 2023/03/08 | 1,749 | 1,761 | 1,748 | 1,757 | 9,100 |
| 2023/03/07 | 1,742 | 1,765 | 1,739 | 1,748 | 21,900 |
| 2023/03/06 | 1,749 | 1,753 | 1,737 | 1,739 | 15,000 |
| 2023/03/03 | 1,757 | 1,762 | 1,746 | 1,750 | 11,100 |
| 2023/03/02 | 1,743 | 1,767 | 1,740 | 1,749 | 14,700 |
| 2023/03/01 | 1,740 | 1,757 | 1,733 | 1,743 | 13,700 |
| 2023/02/28 | 1,780 | 1,780 | 1,737 | 1,739 | 23,300 |
| 2023/02/27 | 1,710 | 1,780 | 1,710 | 1,745 | 52,400 |
| 2023/02/24 | 1,686 | 1,686 | 1,663 | 1,679 | 23,500 |
| 2023/02/22 | 1,680 | 1,685 | 1,660 | 1,660 | 19,400 |
| 2023/02/21 | 1,709 | 1,710 | 1,673 | 1,695 | 14,900 |
| 2023/02/20 | 1,688 | 1,717 | 1,686 | 1,706 | 24,100 |
| 2023/02/17 | 1,682 | 1,692 | 1,650 | 1,681 | 38,600 |
| 2023/02/16 | 1,649 | 1,688 | 1,637 | 1,688 | 28,200 |
| 2023/02/15 | 1,628 | 1,649 | 1,617 | 1,649 | 15,800 |
| 2023/02/14 | 1,630 | 1,630 | 1,617 | 1,630 | 16,300 |
| 2023/02/13 | 1,630 | 1,631 | 1,603 | 1,626 | 17,200 |
| 2023/02/10 | 1,625 | 1,648 | 1,604 | 1,630 | 21,400 |
| 2023/02/09 | 1,631 | 1,654 | 1,606 | 1,624 | 22,100 |
| 2023/02/08 | 1,605 | 1,642 | 1,600 | 1,637 | 19,400 |
| 2023/02/07 | 1,581 | 1,635 | 1,580 | 1,616 | 30,500 |
| 2023/02/06 | 1,556 | 1,591 | 1,551 | 1,584 | 39,200 |
| 2023/02/03 | 1,601 | 1,601 | 1,551 | 1,556 | 56,100 |
| 2023/02/02 | 1,669 | 1,674 | 1,601 | 1,601 | 196,800 |
| 2023/02/01 | 1,681 | 1,681 | 1,681 | 1,681 | 28,300 |
| 2023/01/31 | 1,355 | 1,381 | 1,355 | 1,381 | 2,200 |
| 2023/01/30 | 1,373 | 1,393 | 1,352 | 1,355 | 18,000 |
| 2023/01/27 | 1,372 | 1,376 | 1,370 | 1,373 | 2,800 |
| 2023/01/26 | 1,389 | 1,392 | 1,380 | 1,382 | 2,200 |
| 2023/01/25 | 1,380 | 1,390 | 1,380 | 1,390 | 2,600 |
| 2023/01/24 | 1,390 | 1,391 | 1,362 | 1,373 | 4,500 |
| 2023/01/23 | 1,381 | 1,384 | 1,374 | 1,381 | 2,300 |
| 2023/01/20 | 1,389 | 1,390 | 1,371 | 1,371 | 4,100 |
| 2023/01/19 | 1,371 | 1,391 | 1,371 | 1,389 | 4,500 |
| 2023/01/18 | 1,361 | 1,377 | 1,361 | 1,371 | 3,300 |
| 2023/01/17 | 1,357 | 1,367 | 1,357 | 1,367 | 2,100 |
| 2023/01/16 | 1,358 | 1,359 | 1,351 | 1,359 | 2,200 |
| 2023/01/13 | 1,373 | 1,382 | 1,354 | 1,354 | 5,700 |
| 2023/01/12 | 1,381 | 1,383 | 1,377 | 1,377 | 4,100 |
| 2023/01/11 | 1,379 | 1,386 | 1,379 | 1,386 | 1,300 |
| 2023/01/10 | 1,378 | 1,386 | 1,378 | 1,380 | 2,700 |
| 2023/01/06 | 1,377 | 1,385 | 1,377 | 1,378 | 4,400 |
| 2023/01/05 | 1,382 | 1,384 | 1,377 | 1,377 | 3,000 |
| 2023/01/04 | 1,367 | 1,384 | 1,367 | 1,382 | 4,000 |