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

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
2026/08/07 2,700 2,719 2,686 2,714 8,700
2026/08/06 2,703 2,705 2,621 2,700 8,100
2026/08/05 2,769 2,770 2,703 2,718 10,600
2026/08/04 2,714 2,774 2,705 2,773 8,400
2026/08/03 2,695 2,786 2,650 2,743 11,500
2026/07/31 2,741 2,780 2,695 2,695 10,700
2026/07/30 2,657 2,736 2,657 2,713 13,100
2026/07/29 2,591 2,653 2,570 2,632 14,000
2026/07/28 2,619 2,619 2,561 2,561 5,400
2026/07/27 2,643 2,678 2,585 2,634 8,300
2026/07/24 2,543 2,634 2,510 2,627 11,900
2026/07/23 2,505 2,569 2,500 2,559 9,800
2026/07/22 2,580 2,583 2,500 2,544 15,500
2026/07/21 2,630 2,647 2,558 2,592 9,800
2026/07/17 2,720 2,724 2,552 2,604 25,200
2026/07/16 2,716 2,750 2,700 2,726 11,000
2026/07/15 2,747 2,747 2,680 2,700 5,000
2026/07/14 2,631 2,754 2,580 2,737 11,000
2026/07/13 2,718 2,718 2,645 2,645 7,200
2026/07/10 2,678 2,728 2,636 2,697 11,700
2026/07/09 2,652 2,736 2,650 2,684 11,900
2026/07/08 2,774 2,775 2,651 2,651 20,100
2026/07/07 2,776 2,824 2,743 2,775 17,100
2026/07/06 2,817 2,818 2,745 2,776 10,600
2026/07/03 2,780 2,820 2,732 2,818 10,900
2026/07/02 2,921 2,980 2,718 2,787 41,600
2026/07/01 2,765 2,895 2,716 2,871 18,900
2026/06/30 2,694 2,770 2,626 2,754 9,000
2026/06/29 2,680 2,744 2,670 2,674 15,800
2026/06/26 2,646 2,648 2,515 2,648 15,600
2026/06/25 2,543 2,620 2,504 2,596 11,600
2026/06/24 2,520 2,563 2,496 2,496 9,300
2026/06/23 2,532 2,532 2,440 2,484 6,400
2026/06/22 2,480 2,510 2,455 2,499 5,000
2026/06/19 2,537 2,537 2,431 2,480 7,000
2026/06/18 2,476 2,555 2,459 2,530 13,800
2026/06/17 2,450 2,500 2,450 2,476 6,900
2026/06/16 2,401 2,430 2,371 2,430 7,800
2026/06/15 2,335 2,403 2,335 2,375 8,600
2026/06/12 2,297 2,411 2,285 2,335 12,100
2026/06/11 2,287 2,302 2,260 2,302 3,300
2026/06/10 2,320 2,320 2,225 2,288 8,800
2026/06/09 2,271 2,307 2,255 2,288 3,700
2026/06/08 2,261 2,296 2,247 2,270 9,800
2026/06/05 2,265 2,333 2,265 2,301 5,500
2026/06/04 2,250 2,308 2,201 2,276 12,100
2026/06/03 2,317 2,317 2,261 2,280 10,400
2026/06/02 2,365 2,365 2,271 2,317 8,100
2026/06/01 2,389 2,401 2,341 2,349 14,200
2026/05/29 2,400 2,423 2,356 2,389 7,300
2026/05/28 2,320 2,388 2,285 2,357 8,800
2026/05/27 2,350 2,351 2,280 2,343 12,700
2026/05/26 2,428 2,429 2,302 2,328 7,600
2026/05/25 2,400 2,410 2,356 2,390 6,400
2026/05/22 2,350 2,416 2,350 2,372 5,200
2026/05/21 2,355 2,393 2,268 2,350 20,500
2026/05/20 2,378 2,417 2,337 2,337 11,800
2026/05/19 2,544 2,544 2,371 2,378 17,000
2026/05/18 2,520 2,545 2,429 2,544 27,500
2026/05/15 2,395 2,535 2,370 2,520 34,700
2026/05/14 2,395 2,446 2,321 2,397 44,200
2026/05/13 2,254 2,414 2,180 2,345 64,700
2026/05/12 2,190 2,232 2,175 2,232 12,400
2026/05/11 2,123 2,187 2,123 2,170 6,300
2026/05/08 2,100 2,140 2,075 2,123 14,700
2026/05/07 2,100 2,116 2,080 2,096 12,600
2026/05/01 2,085 2,112 2,070 2,088 7,500
2026/04/30 2,150 2,163 2,068 2,085 16,600
2026/04/28 2,227 2,239 2,142 2,152 14,500
2026/04/27 2,280 2,289 2,227 2,227 9,000
2026/04/24 2,250 2,281 2,200 2,245 11,600
2026/04/23 2,261 2,279 2,161 2,200 18,400
2026/04/22 2,325 2,347 2,250 2,273 9,900
2026/04/21 2,257 2,332 2,228 2,289 12,600
2026/04/20 2,251 2,269 2,190 2,255 10,000
2026/04/17 2,125 2,211 2,112 2,201 17,000
2026/04/16 2,128 2,151 2,101 2,125 8,700
2026/04/15 2,082 2,099 2,056 2,081 10,500
2026/04/14 2,002 2,081 2,002 2,081 10,600
2026/04/13 2,030 2,037 1,998 1,998 6,900
2026/04/10 2,030 2,030 1,999 2,009 6,700
2026/04/09 2,043 2,061 2,000 2,000 6,300
2026/04/08 2,039 2,062 1,998 2,062 13,000
2026/04/07 1,992 2,015 1,959 1,959 10,700
2026/04/06 1,980 1,991 1,935 1,991 9,700
2026/04/03 1,948 1,980 1,948 1,971 4,900
2026/03/27 2,030 2,075 2,030 2,075 4,200
2026/03/26 2,027 2,051 1,995 2,004 10,200
2026/03/25 2,042 2,072 2,028 2,041 10,400
2026/03/24 1,998 2,033 1,988 2,000 15,300
2026/03/23 1,970 1,976 1,919 1,950 25,800
2026/03/19 2,094 2,097 2,020 2,020 20,600
2026/03/18 2,157 2,174 2,100 2,144 17,200
2026/03/17 2,158 2,196 2,065 2,182 18,900
2026/03/16 2,200 2,244 2,132 2,158 42,600
2026/03/13 2,224 2,303 2,224 2,247 23,400
2026/03/12 2,297 2,304 2,259 2,274 8,300
2026/03/11 2,400 2,410 2,287 2,347 32,600
2026/03/10 2,340 2,386 2,302 2,377 16,000
2026/03/09 2,213 2,293 2,186 2,272 25,100
2026/03/06 2,443 2,488 2,336 2,363 15,600
2026/03/05 2,349 2,498 2,326 2,474 17,900
2026/03/04 2,330 2,471 2,223 2,349 38,300
2026/03/03 2,503 2,503 2,301 2,368 20,100
2026/03/02 2,543 2,565 2,382 2,503 56,700
2026/02/27 2,540 2,682 2,490 2,682 28,000
2026/02/26 2,342 2,547 2,342 2,532 55,100
2026/02/25 2,271 2,383 2,230 2,349 14,200
2026/02/24 2,299 2,300 2,110 2,231 26,100
2026/02/20 2,233 2,299 2,233 2,299 5,700
2026/02/19 2,221 2,247 2,200 2,229 7,300
2026/02/18 2,148 2,221 2,140 2,221 35,600
2026/02/17 2,125 2,171 2,078 2,137 16,900
2026/02/16 1,882 2,150 1,841 2,150 47,900
2026/02/13 1,863 1,917 1,750 1,842 76,600
2026/02/12 1,791 1,864 1,787 1,863 29,300
2026/02/10 1,746 1,791 1,726 1,787 22,600
2026/02/09 1,764 1,764 1,725 1,753 9,000
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

このページの先頭へ