日本ファルコム(3723)の株価時系列情報
日本ファルコム(3723)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 |
|---|---|---|---|---|---|
| 2026/02/06 | 1,765 | 1,765 | 1,700 | 1,764 | 9,000 |
| 2026/02/05 | 1,776 | 1,776 | 1,725 | 1,775 | 13,100 |
| 2026/02/04 | 1,720 | 1,776 | 1,694 | 1,776 | 26,700 |
| 2026/02/03 | 1,634 | 1,719 | 1,634 | 1,719 | 16,600 |
| 2026/02/02 | 1,614 | 1,656 | 1,614 | 1,625 | 5,100 |
| 2026/01/30 | 1,631 | 1,631 | 1,598 | 1,614 | 2,700 |
| 2026/01/29 | 1,605 | 1,656 | 1,598 | 1,656 | 9,200 |
| 2026/01/28 | 1,647 | 1,652 | 1,623 | 1,623 | 7,100 |
| 2026/01/27 | 1,637 | 1,671 | 1,632 | 1,645 | 4,400 |
| 2026/01/26 | 1,654 | 1,654 | 1,603 | 1,603 | 7,100 |
| 2026/01/23 | 1,664 | 1,664 | 1,632 | 1,632 | 4,000 |
| 2026/01/22 | 1,663 | 1,666 | 1,638 | 1,638 | 5,500 |
| 2026/01/21 | 1,630 | 1,680 | 1,630 | 1,654 | 6,800 |
| 2026/01/20 | 1,725 | 1,725 | 1,652 | 1,652 | 9,000 |
| 2026/01/19 | 1,664 | 1,700 | 1,664 | 1,691 | 6,400 |
| 2026/01/16 | 1,660 | 1,682 | 1,640 | 1,655 | 5,500 |
| 2026/01/15 | 1,630 | 1,676 | 1,630 | 1,659 | 10,900 |
| 2026/01/14 | 1,659 | 1,659 | 1,636 | 1,650 | 6,400 |
| 2026/01/13 | 1,665 | 1,665 | 1,615 | 1,660 | 14,500 |
| 2026/01/09 | 1,667 | 1,667 | 1,615 | 1,645 | 8,900 |
| 2026/01/08 | 1,684 | 1,687 | 1,604 | 1,660 | 13,700 |
| 2026/01/07 | 1,690 | 1,710 | 1,678 | 1,705 | 8,800 |
| 2026/01/06 | 1,700 | 1,718 | 1,682 | 1,716 | 15,100 |
| 2026/01/05 | 1,652 | 1,700 | 1,652 | 1,700 | 8,600 |
| 2025/12/30 | 1,697 | 1,697 | 1,620 | 1,652 | 16,700 |
| 2025/12/29 | 1,650 | 1,688 | 1,647 | 1,680 | 12,300 |
| 2025/12/26 | 1,595 | 1,646 | 1,595 | 1,646 | 11,500 |
| 2025/12/25 | 1,611 | 1,625 | 1,591 | 1,595 | 7,100 |
| 2025/12/24 | 1,601 | 1,621 | 1,580 | 1,582 | 19,000 |
| 2025/12/23 | 1,555 | 1,605 | 1,555 | 1,605 | 7,800 |
| 2025/12/22 | 1,596 | 1,596 | 1,560 | 1,560 | 4,100 |
| 2025/12/19 | 1,560 | 1,595 | 1,550 | 1,575 | 5,400 |
| 2025/12/18 | 1,553 | 1,580 | 1,550 | 1,560 | 5,900 |
| 2025/12/17 | 1,565 | 1,605 | 1,535 | 1,569 | 12,900 |
| 2025/12/16 | 1,545 | 1,570 | 1,545 | 1,568 | 3,600 |
| 2025/12/15 | 1,535 | 1,570 | 1,535 | 1,545 | 2,600 |
| 2025/12/12 | 1,551 | 1,589 | 1,532 | 1,532 | 13,300 |
| 2025/12/11 | 1,576 | 1,585 | 1,511 | 1,578 | 12,100 |
| 2025/12/10 | 1,558 | 1,580 | 1,551 | 1,574 | 9,200 |
| 2025/12/09 | 1,544 | 1,570 | 1,523 | 1,570 | 13,100 |
| 2025/12/08 | 1,513 | 1,545 | 1,500 | 1,544 | 16,500 |
| 2025/12/05 | 1,500 | 1,509 | 1,486 | 1,498 | 7,800 |
| 2025/12/04 | 1,480 | 1,532 | 1,480 | 1,502 | 35,700 |
| 2025/12/03 | 1,526 | 1,526 | 1,458 | 1,474 | 11,500 |
| 2025/12/02 | 1,519 | 1,544 | 1,491 | 1,509 | 7,700 |
| 2025/12/01 | 1,501 | 1,512 | 1,495 | 1,511 | 6,200 |
| 2025/11/28 | 1,502 | 1,520 | 1,500 | 1,501 | 12,300 |
| 2025/11/27 | 1,449 | 1,547 | 1,449 | 1,516 | 36,500 |
| 2025/11/26 | 1,406 | 1,433 | 1,406 | 1,433 | 9,800 |
| 2025/11/25 | 1,386 | 1,407 | 1,385 | 1,406 | 11,000 |
| 2025/11/21 | 1,370 | 1,398 | 1,362 | 1,385 | 16,800 |
| 2025/11/20 | 1,368 | 1,408 | 1,360 | 1,373 | 23,000 |
| 2025/11/19 | 1,315 | 1,368 | 1,315 | 1,364 | 15,600 |
| 2025/11/18 | 1,325 | 1,325 | 1,301 | 1,305 | 14,000 |
| 2025/11/17 | 1,355 | 1,364 | 1,325 | 1,325 | 23,900 |
| 2025/11/14 | 1,373 | 1,373 | 1,350 | 1,355 | 23,500 |
| 2025/11/13 | 1,392 | 1,405 | 1,358 | 1,375 | 111,600 |
| 2025/11/12 | 1,495 | 1,610 | 1,471 | 1,602 | 151,800 |
| 2025/11/11 | 1,510 | 1,510 | 1,471 | 1,497 | 17,000 |
| 2025/11/10 | 1,494 | 1,510 | 1,494 | 1,510 | 5,300 |
| 2025/11/07 | 1,433 | 1,511 | 1,433 | 1,484 | 11,000 |
| 2025/11/06 | 1,480 | 1,483 | 1,434 | 1,435 | 18,100 |
| 2025/11/05 | 1,475 | 1,479 | 1,436 | 1,479 | 12,400 |
| 2025/11/04 | 1,482 | 1,482 | 1,460 | 1,479 | 5,000 |
| 2025/10/31 | 1,469 | 1,499 | 1,469 | 1,481 | 6,100 |
| 2025/10/30 | 1,470 | 1,477 | 1,413 | 1,477 | 24,000 |
| 2025/10/29 | 1,500 | 1,500 | 1,471 | 1,490 | 6,100 |
| 2025/10/28 | 1,507 | 1,512 | 1,482 | 1,494 | 9,200 |
| 2025/10/27 | 1,540 | 1,540 | 1,507 | 1,522 | 3,700 |
| 2025/10/24 | 1,511 | 1,515 | 1,499 | 1,500 | 6,300 |
| 2025/10/23 | 1,508 | 1,530 | 1,506 | 1,513 | 3,500 |
| 2025/10/22 | 1,500 | 1,545 | 1,500 | 1,532 | 9,400 |
| 2025/10/21 | 1,515 | 1,515 | 1,501 | 1,505 | 3,600 |
| 2025/10/20 | 1,499 | 1,520 | 1,482 | 1,508 | 9,100 |
| 2025/10/17 | 1,539 | 1,539 | 1,476 | 1,491 | 9,200 |
| 2025/10/16 | 1,516 | 1,545 | 1,503 | 1,511 | 11,000 |
| 2025/10/15 | 1,468 | 1,512 | 1,468 | 1,512 | 9,700 |
| 2025/10/14 | 1,489 | 1,506 | 1,440 | 1,467 | 39,700 |
| 2025/10/10 | 1,565 | 1,569 | 1,500 | 1,517 | 14,100 |
| 2025/10/09 | 1,590 | 1,610 | 1,568 | 1,571 | 17,600 |
| 2025/10/08 | 1,496 | 1,612 | 1,496 | 1,590 | 29,200 |
| 2025/10/07 | 1,481 | 1,520 | 1,451 | 1,519 | 17,100 |
| 2025/10/06 | 1,502 | 1,511 | 1,462 | 1,490 | 12,300 |
| 2025/10/03 | 1,443 | 1,513 | 1,443 | 1,505 | 19,300 |
| 2025/10/02 | 1,401 | 1,466 | 1,401 | 1,434 | 20,500 |
| 2025/10/01 | 1,523 | 1,523 | 1,383 | 1,410 | 71,300 |
| 2025/09/30 | 1,500 | 1,527 | 1,495 | 1,524 | 9,700 |
| 2025/09/29 | 1,487 | 1,507 | 1,458 | 1,506 | 22,000 |
| 2025/09/26 | 1,611 | 1,611 | 1,471 | 1,529 | 129,600 |
| 2025/09/25 | 1,771 | 1,771 | 1,650 | 1,651 | 54,500 |
| 2025/09/24 | 1,749 | 1,796 | 1,650 | 1,774 | 64,500 |
| 2025/09/22 | 1,635 | 1,800 | 1,626 | 1,738 | 155,500 |
| 2025/09/19 | 1,541 | 1,555 | 1,511 | 1,555 | 19,000 |
| 2025/09/18 | 1,540 | 1,555 | 1,517 | 1,555 | 13,800 |
| 2025/09/17 | 1,526 | 1,561 | 1,508 | 1,556 | 59,000 |
| 2025/09/16 | 1,510 | 1,523 | 1,510 | 1,523 | 11,200 |
| 2025/09/12 | 1,520 | 1,535 | 1,511 | 1,515 | 12,900 |
| 2025/09/11 | 1,530 | 1,530 | 1,490 | 1,510 | 17,300 |
| 2025/09/10 | 1,442 | 1,561 | 1,435 | 1,537 | 36,600 |
| 2025/09/09 | 1,440 | 1,440 | 1,411 | 1,428 | 12,100 |
| 2025/09/08 | 1,428 | 1,455 | 1,423 | 1,440 | 31,000 |
| 2025/09/05 | 1,420 | 1,475 | 1,415 | 1,426 | 40,300 |
| 2025/09/04 | 1,431 | 1,435 | 1,404 | 1,435 | 12,800 |
| 2025/09/03 | 1,421 | 1,430 | 1,402 | 1,430 | 16,200 |
| 2025/09/02 | 1,385 | 1,424 | 1,365 | 1,423 | 14,000 |
| 2025/09/01 | 1,355 | 1,380 | 1,346 | 1,380 | 16,000 |
| 2025/08/29 | 1,300 | 1,346 | 1,295 | 1,346 | 4,200 |
| 2025/08/28 | 1,356 | 1,363 | 1,291 | 1,305 | 15,100 |
| 2025/08/27 | 1,387 | 1,387 | 1,346 | 1,365 | 9,000 |
| 2025/08/26 | 1,325 | 1,388 | 1,325 | 1,374 | 17,600 |
| 2025/08/25 | 1,300 | 1,330 | 1,299 | 1,325 | 19,800 |
| 2025/08/22 | 1,298 | 1,338 | 1,296 | 1,326 | 28,700 |
| 2025/08/21 | 1,218 | 1,305 | 1,205 | 1,295 | 14,800 |
| 2025/08/20 | 1,200 | 1,214 | 1,200 | 1,213 | 2,600 |
| 2025/08/19 | 1,203 | 1,210 | 1,190 | 1,194 | 7,100 |
| 2025/08/18 | 1,199 | 1,209 | 1,199 | 1,205 | 7,400 |
| 2025/08/15 | 1,187 | 1,198 | 1,185 | 1,198 | 4,500 |
| 2025/08/14 | 1,174 | 1,193 | 1,172 | 1,193 | 7,700 |
| 2025/08/13 | 1,190 | 1,194 | 1,174 | 1,174 | 6,600 |
| 2025/08/12 | 1,199 | 1,200 | 1,189 | 1,190 | 6,700 |
| 2025/08/08 | 1,188 | 1,197 | 1,182 | 1,197 | 6,900 |
| 2025/08/07 | 1,173 | 1,190 | 1,173 | 1,176 | 2,200 |
| 2025/08/06 | 1,175 | 1,181 | 1,166 | 1,181 | 2,000 |
| 2025/08/05 | 1,175 | 1,189 | 1,173 | 1,180 | 4,200 |
| 2025/08/04 | 1,165 | 1,190 | 1,165 | 1,186 | 12,800 |
| 2025/08/01 | 1,162 | 1,163 | 1,160 | 1,163 | 1,200 |
| 2025/07/31 | 1,168 | 1,168 | 1,154 | 1,162 | 1,800 |
| 2025/07/30 | 1,157 | 1,167 | 1,152 | 1,167 | 2,900 |
| 2025/07/29 | 1,151 | 1,160 | 1,150 | 1,159 | 2,300 |
| 2025/07/28 | 1,157 | 1,159 | 1,150 | 1,151 | 1,800 |
| 2025/07/25 | 1,144 | 1,157 | 1,144 | 1,157 | 2,300 |
| 2025/07/24 | 1,141 | 1,147 | 1,140 | 1,144 | 3,500 |
| 2025/07/23 | 1,145 | 1,149 | 1,142 | 1,143 | 1,400 |
| 2025/07/22 | 1,146 | 1,148 | 1,140 | 1,140 | 3,000 |
| 2025/07/18 | 1,155 | 1,158 | 1,140 | 1,146 | 2,600 |
| 2025/07/17 | 1,153 | 1,160 | 1,150 | 1,155 | 1,100 |
| 2025/07/16 | 1,152 | 1,164 | 1,152 | 1,153 | 1,400 |
| 2025/07/15 | 1,159 | 1,159 | 1,153 | 1,153 | 900 |
| 2025/07/14 | 1,163 | 1,163 | 1,148 | 1,159 | 4,100 |
| 2025/07/11 | 1,162 | 1,174 | 1,162 | 1,163 | 1,400 |
| 2025/07/10 | 1,175 | 1,175 | 1,171 | 1,171 | 1,400 |
| 2025/07/09 | 1,172 | 1,179 | 1,167 | 1,167 | 2,900 |
| 2025/07/08 | 1,151 | 1,166 | 1,151 | 1,166 | 1,000 |
| 2025/07/07 | 1,163 | 1,163 | 1,150 | 1,150 | 2,500 |
| 2025/07/04 | 1,165 | 1,168 | 1,160 | 1,168 | 500 |
| 2025/07/03 | 1,169 | 1,169 | 1,152 | 1,152 | 800 |
| 2025/07/02 | 1,164 | 1,164 | 1,150 | 1,151 | 8,600 |
| 2025/07/01 | 1,181 | 1,198 | 1,180 | 1,180 | 3,500 |
| 2025/06/30 | 1,197 | 1,199 | 1,176 | 1,187 | 2,200 |
| 2025/06/27 | 1,216 | 1,216 | 1,182 | 1,192 | 6,500 |
| 2025/06/26 | 1,198 | 1,218 | 1,198 | 1,218 | 6,400 |
| 2025/06/25 | 1,189 | 1,198 | 1,180 | 1,198 | 3,500 |
| 2025/06/24 | 1,185 | 1,189 | 1,174 | 1,178 | 3,900 |
| 2025/06/23 | 1,185 | 1,185 | 1,176 | 1,185 | 3,000 |
| 2025/06/20 | 1,174 | 1,205 | 1,166 | 1,197 | 10,800 |
| 2025/06/19 | 1,145 | 1,180 | 1,141 | 1,180 | 13,600 |
| 2025/06/18 | 1,143 | 1,144 | 1,131 | 1,141 | 3,100 |
| 2025/06/17 | 1,143 | 1,143 | 1,120 | 1,137 | 10,800 |
| 2025/06/16 | 1,124 | 1,146 | 1,124 | 1,128 | 12,200 |
| 2025/06/13 | 1,126 | 1,126 | 1,104 | 1,123 | 12,500 |
| 2025/06/12 | 1,102 | 1,125 | 1,090 | 1,125 | 14,300 |
| 2025/06/11 | 1,110 | 1,110 | 1,078 | 1,108 | 19,100 |
| 2025/06/10 | 1,126 | 1,126 | 1,081 | 1,091 | 55,800 |
| 2025/06/09 | 1,133 | 1,147 | 1,127 | 1,127 | 8,500 |
| 2025/06/06 | 1,140 | 1,142 | 1,129 | 1,133 | 7,400 |
| 2025/06/05 | 1,132 | 1,150 | 1,130 | 1,137 | 7,500 |
| 2025/06/04 | 1,150 | 1,150 | 1,125 | 1,128 | 6,900 |
| 2025/06/03 | 1,131 | 1,150 | 1,123 | 1,150 | 27,700 |
| 2025/06/02 | 1,167 | 1,167 | 1,124 | 1,124 | 20,200 |
| 2025/05/30 | 1,155 | 1,168 | 1,153 | 1,167 | 10,600 |
| 2025/05/29 | 1,185 | 1,186 | 1,160 | 1,160 | 19,900 |
| 2025/05/28 | 1,250 | 1,266 | 1,185 | 1,186 | 13,300 |
| 2025/05/27 | 1,195 | 1,255 | 1,195 | 1,241 | 20,700 |
| 2025/05/26 | 1,170 | 1,200 | 1,170 | 1,181 | 8,600 |
| 2025/05/23 | 1,134 | 1,170 | 1,134 | 1,170 | 6,400 |
| 2025/05/22 | 1,135 | 1,144 | 1,131 | 1,136 | 5,400 |
| 2025/05/21 | 1,130 | 1,142 | 1,130 | 1,135 | 5,700 |
| 2025/05/20 | 1,116 | 1,137 | 1,116 | 1,129 | 3,100 |
| 2025/05/19 | 1,110 | 1,125 | 1,110 | 1,113 | 6,000 |
| 2025/05/16 | 1,108 | 1,108 | 1,096 | 1,104 | 3,700 |
| 2025/05/15 | 1,106 | 1,114 | 1,091 | 1,091 | 22,300 |
| 2025/05/14 | 1,139 | 1,139 | 1,101 | 1,101 | 18,600 |
| 2025/05/13 | 1,147 | 1,149 | 1,131 | 1,132 | 10,900 |
| 2025/05/12 | 1,140 | 1,144 | 1,125 | 1,135 | 10,800 |
| 2025/05/09 | 1,194 | 1,198 | 1,127 | 1,127 | 34,200 |
| 2025/05/08 | 1,230 | 1,249 | 1,165 | 1,188 | 324,600 |
| 2025/05/07 | 1,219 | 1,235 | 1,219 | 1,230 | 4,500 |
| 2025/05/02 | 1,225 | 1,225 | 1,214 | 1,216 | 1,800 |
| 2025/05/01 | 1,210 | 1,220 | 1,204 | 1,216 | 2,000 |
| 2025/04/30 | 1,220 | 1,221 | 1,204 | 1,221 | 1,700 |
| 2025/04/28 | 1,220 | 1,228 | 1,212 | 1,220 | 2,500 |
| 2025/04/25 | 1,229 | 1,229 | 1,198 | 1,220 | 5,400 |
| 2025/04/24 | 1,181 | 1,219 | 1,181 | 1,219 | 1,300 |
| 2025/04/23 | 1,182 | 1,193 | 1,182 | 1,183 | 1,900 |
| 2025/04/22 | 1,197 | 1,197 | 1,196 | 1,197 | 500 |
| 2025/04/21 | 1,181 | 1,197 | 1,152 | 1,197 | 6,000 |
| 2025/04/18 | 1,189 | 1,190 | 1,175 | 1,181 | 900 |
| 2025/04/17 | 1,192 | 1,197 | 1,180 | 1,190 | 2,300 |
| 2025/04/16 | 1,195 | 1,195 | 1,174 | 1,191 | 900 |
| 2025/04/15 | 1,184 | 1,197 | 1,176 | 1,197 | 4,300 |