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
2013/12/30 1,166 1,220 1,166 1,193 92,300
2013/12/27 1,178 1,212 1,167 1,178 86,400
2013/12/26 1,210 1,264 1,156 1,208 204,800
2013/12/25 1,189 1,216 1,127 1,170 167,900
2013/12/24 1,102 1,170 1,097 1,166 161,900
2013/12/20 1,100 1,142 1,097 1,103 74,500
2013/12/19 1,081 1,120 1,075 1,099 69,500
2013/12/18 1,069 1,080 1,044 1,079 61,000
2013/12/17 1,058 1,097 1,057 1,084 67,900
2013/12/16 1,104 1,138 1,035 1,059 144,800
2013/12/13 1,061 1,100 1,061 1,097 42,200
2013/12/12 1,075 1,110 1,053 1,070 47,600
2013/12/11 1,180 1,189 1,034 1,085 217,400
2013/12/10 1,030 1,158 1,025 1,133 287,300
2013/12/09 1,009 1,052 1,009 1,038 63,100
2013/12/06 1,062 1,062 982 995 85,400
2013/12/05 1,039 1,118 1,003 1,032 244,100
2013/12/04 997 1,049 970 1,035 117,100
2013/12/03 1,016 1,045 1,001 1,002 74,200
2013/12/02 973 1,000 962 995 66,900
2013/11/29 942 975 942 958 27,200
2013/11/28 945 952 939 941 17,900
2013/11/27 950 955 941 941 7,600
2013/11/26 968 968 942 949 20,300
2013/11/25 972 973 945 959 28,500
2013/11/22 985 985 950 960 41,600
2013/11/21 980 989 972 983 19,500
2013/11/20 989 989 980 984 13,300
2013/11/19 989 989 967 989 33,300
2013/11/18 984 998 965 980 49,700
2013/11/15 981 1,010 981 991 35,200
2013/11/14 955 1,025 932 996 108,000
2013/11/13 1,019 1,079 909 927 209,800
2013/11/12 985 1,005 978 999 35,900
2013/11/11 1,016 1,016 984 984 40,900
2013/11/08 1,014 1,014 1,000 1,003 22,600
2013/11/07 1,011 1,020 1,008 1,014 12,900
2013/11/06 1,008 1,025 1,000 1,014 18,200
2013/11/05 998 1,023 995 1,023 31,000
2013/11/01 1,026 1,039 992 1,011 72,000
2013/10/31 1,050 1,060 1,030 1,040 33,900
2013/10/30 1,076 1,088 1,036 1,053 46,900
2013/10/29 1,085 1,095 1,075 1,076 20,100
2013/10/28 1,125 1,132 1,077 1,087 58,800
2013/10/25 1,094 1,114 1,067 1,105 43,300
2013/10/24 1,067 1,096 1,067 1,092 34,800
2013/10/23 1,138 1,139 1,050 1,089 88,200
2013/10/22 1,151 1,160 1,127 1,131 38,000
2013/10/21 1,100 1,152 1,100 1,148 115,900
2013/10/18 1,094 1,102 1,080 1,090 30,900
2013/10/17 1,090 1,108 1,087 1,088 37,500
2013/10/16 1,122 1,122 1,087 1,087 32,700
2013/10/15 1,070 1,139 1,070 1,122 70,700
2013/10/11 1,092 1,125 1,073 1,073 37,600
2013/10/10 1,043 1,088 1,043 1,073 35,000
2013/10/09 1,035 1,088 1,011 1,084 41,500
2013/10/08 1,005 1,066 998 1,050 66,300
2013/10/07 1,104 1,110 1,030 1,032 93,900
2013/10/04 1,153 1,155 1,093 1,120 53,600
2013/10/03 1,108 1,230 1,108 1,152 151,300
2013/10/02 1,194 1,195 1,115 1,135 68,200
2013/10/01 1,171 1,185 1,151 1,170 65,000
2013/09/30 1,200 1,206 1,174 1,176 95,400
2013/09/27 1,203 1,234 1,200 1,213 102,500
2013/09/26 1,241 1,248 1,180 1,241 108,100
2013/09/25 1,285 1,308 1,250 1,266 133,900
2013/09/24 1,243 1,319 1,220 1,283 191,700
2013/09/20 1,254 1,280 1,212 1,243 145,500
2013/09/19 1,298 1,390 1,210 1,264 432,600
2013/09/18 1,290 1,320 1,222 1,278 119,500
2013/09/17 1,220 1,349 1,216 1,290 267,100
2013/09/13 1,169 1,199 1,166 1,186 78,200
2013/09/12 1,163 1,197 1,138 1,168 62,200
2013/09/11 1,102 1,200 1,100 1,174 108,600
2013/09/10 1,164 1,166 1,103 1,119 70,600
2013/09/09 1,111 1,158 1,084 1,153 76,500
2013/09/06 1,117 1,122 1,082 1,111 70,500
2013/09/05 1,146 1,150 1,100 1,123 106,600
2013/09/04 1,144 1,162 1,124 1,158 96,800
2013/09/03 1,210 1,215 1,152 1,174 196,200
2013/09/02 1,160 1,390 1,150 1,260 925,300
2013/08/30 1,050 1,090 1,022 1,090 120,700
2013/08/29 999 1,071 999 1,013 96,000
2013/08/28 1,011 1,020 996 998 75,700
2013/08/27 1,020 1,029 1,011 1,019 34,400
2013/08/26 1,049 1,055 1,020 1,025 27,400
2013/08/23 1,071 1,071 1,035 1,037 47,600
2013/08/22 1,071 1,100 1,035 1,041 70,100
2013/08/21 1,034 1,080 1,030 1,062 65,900
2013/08/20 1,011 1,110 1,011 1,032 98,600
2013/08/19 1,020 1,025 1,003 1,025 28,000
2013/08/16 1,010 1,025 1,000 1,010 73,200
2013/08/15 1,035 1,054 1,013 1,033 62,300
2013/08/14 1,010 1,097 995 1,065 166,200
2013/08/13 1,002 1,029 992 999 85,000
2013/08/12 1,059 1,059 990 1,002 144,700
2013/08/09 1,107 1,116 1,051 1,086 98,400
2013/08/08 1,110 1,173 1,080 1,092 217,900
2013/08/07 1,192 1,370 1,132 1,164 603,800
2013/08/06 1,120 1,397 1,112 1,282 649,100
2013/08/05 1,080 1,158 1,080 1,134 150,400
2013/08/02 1,150 1,209 1,070 1,162 321,900
2013/08/01 1,100 1,190 1,035 1,099 218,500
2013/07/31 1,180 1,222 1,130 1,149 244,900
2013/07/30 1,197 1,355 1,142 1,235 421,900
2013/07/29 1,265 1,290 1,102 1,137 266,400
2013/07/26 1,282 1,295 1,240 1,240 231,200
2013/07/25 1,386 1,394 1,262 1,295 440,700
2013/07/24 1,500 1,510 1,380 1,395 502,800
2013/07/23 1,577 1,632 1,470 1,529 571,600
2013/07/22 1,575 1,645 1,495 1,580 1,217,800
2013/07/19 1,604 1,666 1,420 1,470 1,022,200
2013/07/18 1,585 1,724 1,514 1,724 1,310,300
2013/07/17 1,706 1,739 1,424 1,424 2,177,700
2013/07/16 1,300 1,446 1,204 1,446 1,428,600
2013/07/12 1,010 1,146 1,000 1,146 311,400
2013/07/11 1,084 1,145 950 996 312,500
2013/07/10 1,245 1,325 1,020 1,020 1,140,200
2013/07/09 1,065 1,125 1,014 1,125 170,400
2013/07/08 870 977 861 975 265,900
2013/07/05 815 845 810 843 41,500
2013/07/04 802 849 796 830 70,600
2013/07/03 820 820 788 802 56,400
2013/07/02 849 888 800 825 116,100
2013/07/01 714 808 714 808 87,500
2013/06/28 700 739 689 703 40,700
2013/06/27 645 699 634 677 81,100
2013/06/26 750 754 631 631 76,700
2013/06/25 765 768 717 740 61,600
2013/06/24 780 790 766 780 35,300
2013/06/21 753 793 753 765 28,400
2013/06/20 767 812 761 794 80,200
2013/06/19 776 784 751 752 50,400
2013/06/18 770 784 761 769 30,500
2013/06/17 745 789 720 777 48,500
2013/06/14 807 808 740 741 54,900
2013/06/13 772 789 742 750 77,100
2013/06/12 780 818 736 800 201,800
2013/06/11 777 852 772 852 276,100
2013/06/10 680 702 650 702 73,100
2013/06/07 680 680 574 602 160,200
2013/06/06 771 799 709 723 80,200
2013/06/05 815 870 794 821 61,600
2013/06/04 800 830 756 813 79,600
2013/06/03 867 870 830 830 48,900
2013/05/31 890 892 860 876 33,100
2013/05/30 854 903 840 855 96,000
2013/05/29 910 980 899 929 62,600
2013/05/28 849 940 830 905 106,000
2013/05/27 891 893 785 851 149,900
2013/05/24 890 970 879 909 127,200
2013/05/23 1,000 1,017 897 902 141,000
2013/05/22 1,010 1,020 965 993 109,800
2013/05/21 1,074 1,085 1,021 1,033 76,500
2013/05/20 1,091 1,115 1,061 1,076 81,300
2013/05/17 1,000 1,100 991 1,066 104,100
2013/05/16 1,050 1,096 888 1,022 228,400
2013/05/15 1,211 1,234 1,054 1,105 251,600
2013/05/14 1,193 1,290 1,193 1,259 222,200
2013/05/13 1,225 1,250 1,190 1,192 168,300
2013/05/10 1,230 1,245 1,194 1,210 142,600
2013/05/09 1,315 1,318 1,200 1,200 272,200
2013/05/08 1,300 1,440 1,231 1,300 503,000
2013/05/07 1,256 1,368 1,256 1,366 293,800
2013/05/02 1,196 1,230 1,185 1,230 169,900
2013/05/01 1,300 1,385 1,227 1,237 346,500
2013/04/30 1,195 1,235 1,181 1,215 86,200
2013/04/26 1,259 1,259 1,171 1,190 144,900
2013/04/25 1,265 1,290 1,220 1,259 150,100
2013/04/24 1,316 1,349 1,231 1,291 213,300
2013/04/23 1,180 1,325 1,169 1,299 313,800
2013/04/22 1,203 1,229 1,152 1,185 164,000
2013/04/19 1,200 1,238 1,165 1,195 211,400
2013/04/18 1,257 1,440 1,180 1,221 910,500
2013/04/17 1,110 1,350 1,075 1,335 791,600
2013/04/16 997 1,100 997 1,070 247,100
2013/04/15 990 1,040 990 1,003 116,100
2013/04/12 1,015 1,042 1,000 1,019 179,900
2013/04/11 1,013 1,120 970 1,084 418,300
2013/04/10 1,061 1,063 962 997 244,400
2013/04/09 1,095 1,100 1,001 1,035 235,900
2013/04/08 1,123 1,150 1,106 1,139 96,600
2013/04/05 1,180 1,197 1,120 1,123 105,300
2013/04/04 1,165 1,284 1,160 1,176 153,500
2013/04/03 1,171 1,244 1,153 1,165 117,400
2013/04/02 1,190 1,260 1,000 1,226 186,400
2013/04/01 1,284 1,309 1,100 1,170 186,200
2013/03/29 1,353 1,388 1,286 1,326 135,300
2013/03/28 1,388 1,409 1,311 1,350 137,600
2013/03/27 1,410 1,410 1,150 1,358 152,100
2013/03/27 1 -> 100.00 分割
2013/03/26 139,000 142,000 135,700 138,000 2,190
2013/03/25 150,400 150,500 140,600 143,700 1,484
2013/03/22 145,500 153,000 142,200 143,700 2,145
2013/03/21 156,000 157,500 146,000 148,500 2,743
2013/03/19 169,000 169,800 150,300 156,000 6,520
2013/03/18 141,100 170,000 140,500 170,000 12,071
2013/03/15 138,000 147,700 137,900 140,000 2,643
2013/03/14 138,100 149,000 136,000 139,800 2,935
2013/03/13 139,000 150,000 135,000 142,000 4,448
2013/03/12 145,200 147,800 131,500 134,800 3,322
2013/03/11 150,000 150,400 135,000 143,000 4,309
2013/03/08 169,200 174,000 155,300 156,200 6,106
2013/03/07 162,600 162,600 150,500 156,000 5,491
2013/03/06 166,000 175,000 160,600 163,000 7,691
2013/03/05 175,200 178,300 158,000 163,900 8,996
2013/03/04 159,000 193,000 155,000 184,700 18,730
2013/03/01 126,100 155,000 125,000 155,000 21,968
2013/02/28 138,000 147,000 122,600 125,000 15,114
2013/02/27 203,000 204,000 150,000 151,000 16,235
2013/02/26 175,000 175,000 165,000 175,000 3,470
2013/02/25 145,000 145,000 145,000 145,000 857
2013/02/22 89,300 120,000 88,000 115,000 13,085
2013/02/21 90,800 90,800 90,800 90,800 398
2013/02/20 75,800 75,800 75,800 75,800 389
2013/02/19 65,800 65,800 65,800 65,800 278
2013/02/18 55,800 55,800 55,800 55,800 1,544
2013/02/15 57,600 58,600 46,600 48,850 8,251
2013/02/14 56,600 56,600 56,600 56,600 567
2013/02/13 49,600 49,600 48,350 49,600 2,547
2013/02/12 41,200 42,600 37,300 42,600 6,204
2013/02/08 32,750 38,650 32,400 35,600 4,667
2013/02/07 30,350 32,000 29,500 31,700 1,240
2013/02/06 28,950 33,650 28,950 31,050 3,440
2013/02/05 28,000 29,300 27,560 28,650 722
2013/02/04 28,410 28,870 27,500 27,810 1,032
2013/02/01 27,750 29,800 27,150 29,090 2,325
2013/01/31 27,500 31,850 27,500 31,850 3,303
2013/01/30 25,620 27,400 25,000 26,850 749
2013/01/29 24,570 28,000 24,350 25,110 1,178
2013/01/28 24,150 24,400 23,750 24,000 546
2013/01/25 24,200 24,950 23,560 24,150 783
2013/01/24 23,590 24,400 23,510 24,400 288
2013/01/23 25,100 25,130 23,510 23,510 1,121
2013/01/22 25,010 25,690 24,000 24,890 3,486
2013/01/21 23,900 28,500 23,900 28,500 3,633
2013/01/18 23,100 24,400 23,050 23,500 645
2013/01/17 22,010 23,650 22,010 23,600 354
2013/01/16 23,000 23,450 21,670 21,670 608
2013/01/15 22,010 23,700 22,010 23,150 592
2013/01/11 21,600 21,950 21,600 21,650 70
2013/01/10 21,500 22,000 21,400 21,580 267
2013/01/09 21,200 21,500 20,750 21,400 166
2013/01/08 21,010 21,200 21,000 21,200 101
2013/01/07 21,480 21,480 20,800 21,190 101
2013/01/04 21,000 21,500 21,000 21,120 84

このページの先頭へ