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
2009/12/30 21,060 21,600 21,000 21,000 40
2009/12/29 21,400 21,400 21,050 21,050 23
2009/12/28 21,110 21,480 21,000 21,400 27
2009/12/25 21,400 21,400 20,000 20,510 55
2009/12/24 20,300 21,400 20,300 20,500 48
2009/12/22 21,100 21,100 20,500 20,500 19
2009/12/21 21,000 21,000 20,550 20,550 21
2009/12/18 20,980 20,990 20,980 20,990 3
2009/12/17 20,620 21,500 20,620 20,700 91
2009/12/16 20,500 20,600 20,500 20,600 19
2009/12/15 19,900 20,350 19,900 20,350 14
2009/12/14 19,700 20,000 19,500 20,000 33
2009/12/11 20,480 20,490 19,900 19,900 14
2009/12/10 20,300 20,500 20,000 20,000 29
2009/12/09 20,000 20,000 19,910 19,910 25
2009/12/08 20,000 20,100 19,900 19,900 21
2009/12/07 19,500 20,100 19,100 20,100 72
2009/12/04 19,000 19,400 19,000 19,400 19
2009/12/03 18,600 19,000 18,600 19,000 26
2009/12/02 18,900 19,010 18,900 19,000 36
2009/12/01 18,690 18,800 18,600 18,800 13
2009/11/30 18,780 18,780 18,500 18,690 16
2009/11/27 18,500 18,500 18,020 18,180 58
2009/11/26 18,300 19,000 18,200 19,000 46
2009/11/25 18,800 18,800 18,150 18,210 29
2009/11/24 18,600 18,600 18,000 18,400 71
2009/11/20 18,120 18,500 18,010 18,400 91
2009/11/19 18,500 18,510 18,200 18,410 68
2009/11/18 19,500 19,500 18,500 18,510 93
2009/11/17 19,810 19,810 19,010 19,010 49
2009/11/16 19,050 21,000 19,050 20,500 99
2009/11/13 19,500 19,500 19,050 19,070 56
2009/11/12 20,200 20,800 19,000 19,890 121
2009/11/11 20,170 20,240 19,800 20,000 114
2009/11/10 20,700 20,700 20,300 20,600 18
2009/11/09 21,000 21,110 21,000 21,000 17
2009/11/06 21,500 21,500 21,300 21,300 11
2009/11/05 21,300 21,300 21,300 21,300 6
2009/11/04 21,930 21,930 20,650 21,000 63
2009/11/02 22,080 22,080 21,500 21,930 12
2009/10/30 22,100 22,140 22,020 22,020 7
2009/10/29 22,060 22,280 22,020 22,020 31
2009/10/28 22,800 22,800 22,200 22,690 15
2009/10/27 22,490 22,510 22,200 22,510 20
2009/10/26 22,500 22,900 22,500 22,900 4
2009/10/23 22,300 22,900 22,300 22,500 17
2009/10/22 22,800 22,800 22,300 22,300 23
2009/10/21 22,500 23,000 22,500 22,700 57
2009/10/20 23,300 23,300 22,310 22,310 30
2009/10/19 23,800 23,800 21,450 22,100 130
2009/10/16 24,500 24,500 23,200 23,500 59
2009/10/15 25,300 25,300 23,700 24,200 52
2009/10/14 25,000 25,000 25,000 25,000 1
2009/10/13 24,690 25,200 24,690 24,800 49
2009/10/09 24,020 24,800 24,020 24,800 24
2009/10/08 24,260 24,400 24,100 24,100 16
2009/10/07 24,400 24,400 24,300 24,300 4
2009/10/06 24,200 24,500 24,200 24,400 72
2009/10/05 24,500 25,100 24,500 25,100 20
2009/10/02 25,810 25,900 24,100 25,200 91
2009/10/01 26,000 26,400 25,500 26,110 41
2009/09/30 26,990 26,990 26,000 26,000 29
2009/09/29 26,900 27,000 26,600 27,000 7
2009/09/28 26,600 26,800 26,600 26,600 24
2009/09/25 27,480 27,480 26,500 26,500 52
2009/09/24 28,000 28,100 27,600 27,650 36
2009/09/18 28,400 28,640 28,000 28,000 41
2009/09/17 27,570 28,700 27,410 28,700 162
2009/09/16 27,400 27,700 27,380 27,600 49
2009/09/15 27,320 27,400 27,320 27,370 13
2009/09/14 27,450 27,700 27,300 27,350 51
2009/09/11 27,130 27,330 27,130 27,290 36
2009/09/10 27,270 27,270 27,020 27,250 8
2009/09/09 27,110 27,160 27,000 27,010 72
2009/09/08 27,200 27,200 27,100 27,110 14
2009/09/07 27,140 27,390 27,000 27,000 41
2009/09/04 27,110 27,400 27,110 27,150 26
2009/09/03 27,620 27,620 27,090 27,200 49
2009/09/02 27,300 27,300 27,000 27,020 23
2009/09/01 27,280 27,500 26,860 27,500 35
2009/08/31 27,400 27,400 27,000 27,200 53
2009/08/28 26,700 27,000 26,620 27,000 60
2009/08/27 26,620 27,100 26,620 27,000 10
2009/08/26 26,910 26,950 26,600 26,600 39
2009/08/25 26,900 27,080 26,800 26,800 27
2009/08/24 26,650 26,900 26,650 26,900 6
2009/08/21 26,900 26,900 26,600 26,600 35
2009/08/20 26,990 27,080 26,610 26,900 49
2009/08/19 27,000 27,000 26,700 26,700 30
2009/08/18 27,300 27,300 27,000 27,000 53
2009/08/17 27,410 27,410 27,010 27,010 42
2009/08/14 27,200 27,800 27,200 27,800 13
2009/08/13 27,050 27,500 27,050 27,500 31
2009/08/12 26,900 27,190 26,300 27,010 96
2009/08/11 27,550 28,000 27,200 27,800 49
2009/08/10 27,800 27,990 27,500 27,990 34
2009/08/07 27,510 27,650 27,220 27,220 27
2009/08/06 27,020 27,800 27,020 27,800 17
2009/08/05 27,620 28,000 27,000 27,010 83
2009/08/04 27,680 28,000 27,600 27,600 21
2009/08/03 28,100 28,100 27,500 28,000 55
2009/07/31 27,950 28,200 27,350 28,200 25
2009/07/30 27,020 28,000 27,020 28,000 9
2009/07/29 27,100 27,500 27,000 27,000 6
2009/07/28 28,000 28,000 27,000 27,000 35
2009/07/27 28,400 28,480 27,600 28,000 36
2009/07/24 27,600 28,000 27,350 28,000 63
2009/07/23 27,000 27,300 26,600 27,300 16
2009/07/22 27,200 27,500 26,800 26,800 20
2009/07/21 27,000 27,500 26,500 27,500 22
2009/07/17 27,800 27,800 27,000 27,000 44
2009/07/16 26,400 27,500 26,100 27,500 117
2009/07/15 25,560 26,800 25,510 25,800 94
2009/07/14 25,200 25,600 24,000 25,300 155
2009/07/13 26,800 26,800 25,000 25,000 111
2009/07/10 27,200 27,500 26,600 27,500 79
2009/07/09 28,000 28,000 27,100 27,200 180
2009/07/08 28,200 28,200 28,000 28,000 121
2009/07/07 28,600 28,600 28,110 28,110 61
2009/07/06 29,150 29,150 28,200 28,900 67
2009/07/03 29,300 29,300 28,530 29,150 54
2009/07/02 29,350 29,350 28,200 29,290 128
2009/07/01 28,750 29,350 28,750 29,350 75
2009/06/30 28,790 28,800 28,220 28,750 36
2009/06/29 28,900 29,500 28,350 28,900 75
2009/06/26 28,410 28,770 28,200 28,410 69
2009/06/25 28,400 28,400 27,830 28,300 163
2009/06/24 27,690 27,990 27,200 27,800 40
2009/06/23 28,400 28,700 26,700 27,990 202
2009/06/22 28,240 28,700 28,240 28,700 38
2009/06/19 28,050 28,370 28,050 28,100 33
2009/06/18 28,170 28,170 28,000 28,050 113
2009/06/17 28,800 28,900 28,400 28,470 69
2009/06/16 29,420 29,500 28,300 28,500 139
2009/06/15 29,160 30,000 29,160 29,320 123
2009/06/12 28,960 29,710 28,960 29,630 150
2009/06/11 30,950 31,000 28,800 28,920 360
2009/06/10 30,950 31,000 30,500 31,000 58
2009/06/09 30,800 30,900 29,900 30,900 80
2009/06/08 30,600 31,000 30,000 30,800 100
2009/06/05 29,600 30,150 28,700 29,890 102
2009/06/04 31,250 31,500 29,000 29,900 198
2009/06/03 31,950 32,000 30,550 31,250 70
2009/06/02 31,900 31,900 29,600 31,900 101
2009/06/01 30,250 32,000 30,250 31,500 151
2009/05/29 30,200 30,650 29,000 30,650 100
2009/05/28 29,800 30,000 27,410 30,000 297
2009/05/27 29,200 30,000 28,800 30,000 92
2009/05/26 28,900 29,000 28,100 28,700 40
2009/05/25 29,990 30,000 28,300 28,300 40
2009/05/22 28,400 28,700 27,650 28,500 32
2009/05/21 27,810 28,600 27,810 28,320 30
2009/05/20 28,700 28,700 28,000 28,010 34
2009/05/19 28,300 29,000 27,800 29,000 62
2009/05/18 28,000 28,100 27,600 28,000 29
2009/05/15 28,000 28,500 27,700 28,300 33
2009/05/14 27,100 27,970 27,010 27,900 11
2009/05/13 28,000 28,000 27,400 28,000 21
2009/05/12 27,500 28,000 27,500 28,000 4
2009/05/11 28,000 28,400 27,500 27,500 30
2009/05/08 28,100 28,100 26,500 27,800 31
2009/05/07 27,100 27,500 25,500 26,000 50
2009/05/01 27,000 27,500 27,000 27,010 34
2009/04/30 27,000 28,700 27,000 27,000 62
2009/04/28 28,990 28,990 27,400 28,350 45
2009/04/27 29,790 29,790 28,000 28,990 45
2009/04/24 27,690 29,000 27,690 28,890 55
2009/04/23 26,680 27,250 26,350 26,920 15
2009/04/22 26,750 27,720 26,380 26,680 31
2009/04/21 28,000 28,000 26,500 27,050 55
2009/04/20 29,000 29,000 28,000 28,000 33
2009/04/17 27,500 28,000 27,000 28,000 45
2009/04/16 27,500 27,800 27,350 27,510 36
2009/04/15 28,000 28,000 27,100 27,800 45
2009/04/14 27,900 28,800 25,900 28,300 92
2009/04/13 32,000 32,000 27,900 27,900 378
2009/04/10 31,300 31,900 30,200 31,900 558
2009/04/09 25,800 28,870 25,700 28,870 386
2009/04/08 25,400 25,870 24,500 25,870 48
2009/04/07 25,550 25,800 24,500 24,900 92
2009/04/06 26,500 26,900 25,300 26,200 139
2009/04/03 24,000 25,300 24,000 25,000 55
2009/04/02 25,780 25,780 23,980 23,980 124
2009/04/01 26,100 26,990 24,500 26,000 180
2009/03/31 24,600 27,000 23,700 25,500 185
2009/03/30 22,100 24,600 21,900 24,600 340
2009/03/27 21,800 21,900 21,600 21,600 84
2009/03/26 21,700 21,750 21,300 21,700 22
2009/03/25 21,610 22,150 21,000 21,700 90
2009/03/24 21,020 21,050 21,000 21,010 25
2009/03/23 22,000 22,100 21,000 21,000 145
2009/03/19 21,100 21,350 20,900 21,350 44
2009/03/18 20,620 21,000 20,620 20,800 32
2009/03/17 20,900 21,000 20,500 20,500 73
2009/03/16 20,000 20,700 19,700 20,700 92
2009/03/13 19,220 19,400 19,200 19,400 13
2009/03/12 19,510 19,600 19,200 19,200 17
2009/03/11 19,710 19,710 19,500 19,500 5
2009/03/10 19,940 19,940 19,300 19,700 7
2009/03/09 19,200 19,990 19,200 19,990 14
2009/03/06 19,400 19,400 18,610 19,300 15
2009/03/05 19,200 19,200 19,200 19,200 2
2009/03/04 18,720 18,990 18,500 18,500 30
2009/03/03 18,700 19,000 18,500 18,560 28
2009/03/02 19,310 19,500 18,000 18,700 74
2009/02/27 19,410 19,600 19,300 19,300 84
2009/02/26 19,810 19,810 19,610 19,610 19
2009/02/25 20,000 20,000 19,610 19,610 15
2009/02/24 19,510 19,900 19,500 19,900 16
2009/02/23 19,800 19,900 19,510 19,510 17
2009/02/20 19,530 19,970 19,530 19,900 9
2009/02/19 19,790 21,000 19,500 19,500 53
2009/02/18 19,700 19,700 19,500 19,690 15
2009/02/17 19,700 19,800 19,700 19,700 18
2009/02/16 19,840 19,900 19,600 19,770 40
2009/02/13 19,600 19,850 19,600 19,850 3
2009/02/12 19,500 19,640 19,500 19,640 26
2009/02/10 20,600 20,600 19,510 19,510 26
2009/02/09 19,810 19,810 19,800 19,800 11
2009/02/06 20,000 20,400 19,800 19,800 30
2009/02/05 19,610 20,400 19,020 20,400 66
2009/02/04 20,500 20,600 20,000 20,110 41
2009/02/03 20,150 20,500 20,000 20,050 41
2009/02/02 20,100 20,110 19,930 19,950 79
2009/01/30 20,510 20,510 20,260 20,260 38
2009/01/29 20,420 20,420 20,350 20,350 30
2009/01/28 20,510 20,510 20,410 20,410 12
2009/01/27 20,500 20,500 20,200 20,500 75
2009/01/26 20,700 20,700 20,500 20,500 77
2009/01/23 20,610 20,620 20,600 20,610 20
2009/01/22 20,620 20,970 20,600 20,960 9
2009/01/21 20,620 20,620 20,600 20,610 36
2009/01/20 20,900 20,900 20,800 20,810 33
2009/01/19 21,000 21,200 20,720 21,200 28
2009/01/16 20,700 21,000 20,700 20,800 14
2009/01/15 20,810 20,820 20,700 20,700 22
2009/01/14 21,050 21,060 20,800 20,810 23
2009/01/13 21,300 21,310 21,050 21,060 18
2009/01/09 21,310 21,320 21,300 21,310 11
2009/01/08 21,320 21,330 21,300 21,310 24
2009/01/07 21,710 22,290 21,410 22,010 47
2009/01/06 21,400 22,300 21,010 21,700 61
2009/01/05 20,910 21,200 20,700 21,010 15

このページの先頭へ