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
2014/12/30 1,152 1,167 1,092 1,104 78,400
2014/12/29 1,192 1,206 1,140 1,165 56,700
2014/12/26 1,114 1,190 1,092 1,178 82,800
2014/12/25 1,109 1,109 1,075 1,084 44,700
2014/12/24 1,102 1,110 1,081 1,091 58,500
2014/12/22 1,143 1,154 1,089 1,112 113,100
2014/12/19 1,223 1,238 1,132 1,151 310,000
2014/12/18 1,095 1,383 1,070 1,273 861,500
2014/12/17 1,055 1,090 1,042 1,083 36,500
2014/12/16 1,046 1,061 1,030 1,061 18,700
2014/12/15 1,095 1,095 1,060 1,064 19,200
2014/12/12 1,036 1,095 1,036 1,078 54,600
2014/12/11 1,020 1,050 1,018 1,033 16,500
2014/12/10 1,030 1,053 1,010 1,053 27,100
2014/12/09 1,050 1,060 1,040 1,043 31,600
2014/12/08 1,115 1,115 1,068 1,080 67,200
2014/12/05 1,138 1,145 1,105 1,115 52,300
2014/12/04 1,115 1,150 1,112 1,148 78,200
2014/12/03 1,118 1,130 1,101 1,115 67,800
2014/12/02 1,134 1,140 1,102 1,115 95,700
2014/12/01 1,100 1,101 1,084 1,089 41,300
2014/11/28 1,076 1,115 1,073 1,090 50,100
2014/11/27 1,120 1,148 1,084 1,090 215,300
2014/11/26 1,040 1,089 1,040 1,069 165,000
2014/11/25 1,035 1,040 1,022 1,036 80,500
2014/11/21 1,020 1,020 1,000 1,010 49,200
2014/11/20 1,020 1,020 1,001 1,002 50,800
2014/11/19 1,040 1,095 1,030 1,030 208,600
2014/11/18 1,010 1,010 984 999 60,600
2014/11/17 1,019 1,019 971 1,000 124,500
2014/11/14 1,050 1,065 995 1,009 290,500
2014/11/13 1,251 1,261 1,003 1,046 272,000
2014/11/12 1,308 1,309 1,240 1,250 115,500
2014/11/11 1,296 1,350 1,290 1,302 162,200
2014/11/10 1,215 1,295 1,192 1,293 150,600
2014/11/07 1,207 1,229 1,190 1,197 52,100
2014/11/06 1,219 1,256 1,185 1,204 96,100
2014/11/05 1,170 1,207 1,150 1,196 68,000
2014/11/04 1,185 1,190 1,136 1,159 116,300
2014/10/31 1,240 1,247 1,160 1,177 104,900
2014/10/30 1,163 1,240 1,155 1,188 93,800
2014/10/29 1,150 1,206 1,146 1,177 81,400
2014/10/28 1,114 1,156 1,100 1,145 70,200
2014/10/27 1,150 1,162 1,123 1,130 62,800
2014/10/24 1,210 1,220 1,124 1,141 111,500
2014/10/23 1,200 1,214 1,182 1,190 72,100
2014/10/22 1,230 1,250 1,190 1,219 117,100
2014/10/21 1,210 1,251 1,186 1,205 167,300
2014/10/20 1,208 1,316 1,181 1,251 279,900
2014/10/17 1,170 1,191 1,130 1,141 129,300
2014/10/16 1,190 1,190 1,084 1,112 195,200
2014/10/15 1,209 1,273 1,151 1,224 155,500
2014/10/14 1,220 1,250 1,185 1,200 111,500
2014/10/10 1,241 1,259 1,190 1,220 166,600
2014/10/09 1,400 1,407 1,245 1,260 222,100
2014/10/08 1,350 1,370 1,313 1,344 161,700
2014/10/07 1,465 1,498 1,393 1,409 270,100
2014/10/06 1,455 1,554 1,396 1,490 516,000
2014/10/03 1,411 1,464 1,380 1,410 196,200
2014/10/02 1,402 1,476 1,386 1,420 290,700
2014/10/01 1,531 1,575 1,431 1,446 466,900
2014/09/30 1,604 1,624 1,446 1,505 738,800
2014/09/29 1,950 1,999 1,540 1,585 838,000
2014/09/26 1,880 2,139 1,793 2,000 2,065,800
2014/09/25 1,672 1,992 1,639 1,985 2,157,400
2014/09/24 1,598 1,712 1,485 1,592 998,400
2014/09/22 1,329 1,599 1,313 1,598 913,900
2014/09/19 1,274 1,337 1,252 1,301 111,900
2014/09/18 1,300 1,300 1,230 1,281 90,000
2014/09/17 1,365 1,377 1,300 1,305 157,400
2014/09/16 1,228 1,450 1,226 1,311 507,100
2014/09/12 1,227 1,231 1,217 1,221 16,300
2014/09/11 1,233 1,233 1,198 1,215 20,000
2014/09/10 1,230 1,255 1,190 1,239 43,000
2014/09/09 1,252 1,266 1,232 1,238 29,800
2014/09/08 1,235 1,265 1,235 1,265 40,200
2014/09/05 1,226 1,240 1,208 1,235 31,200
2014/09/04 1,201 1,210 1,190 1,201 20,600
2014/09/03 1,216 1,226 1,200 1,203 33,600
2014/09/02 1,266 1,266 1,216 1,226 26,500
2014/09/01 1,206 1,269 1,206 1,264 28,700
2014/08/29 1,180 1,237 1,177 1,221 28,300
2014/08/28 1,250 1,250 1,184 1,188 50,200
2014/08/27 1,293 1,293 1,252 1,259 29,600
2014/08/26 1,314 1,314 1,261 1,294 54,900
2014/08/25 1,308 1,355 1,250 1,295 123,700
2014/08/22 1,233 1,331 1,230 1,294 110,800
2014/08/21 1,195 1,270 1,160 1,269 96,300
2014/08/20 1,190 1,215 1,103 1,207 136,300
2014/08/19 1,240 1,265 1,187 1,209 99,400
2014/08/18 1,274 1,295 1,210 1,253 118,800
2014/08/15 1,370 1,400 1,210 1,244 475,300
2014/08/14 1,125 1,320 1,125 1,291 531,400
2014/08/13 1,060 1,230 1,040 1,121 239,300
2014/08/12 1,088 1,150 1,051 1,061 131,500
2014/08/11 1,011 1,131 975 1,088 255,600
2014/08/08 1,019 1,030 950 978 56,900
2014/08/07 1,035 1,037 1,012 1,021 17,100
2014/08/06 994 1,034 994 1,014 45,100
2014/08/05 992 1,050 985 1,004 35,100
2014/08/04 978 986 977 982 6,800
2014/08/01 980 989 972 980 10,900
2014/07/31 998 998 981 982 9,500
2014/07/30 997 1,000 972 995 15,100
2014/07/29 973 995 972 995 12,900
2014/07/28 972 980 972 973 15,900
2014/07/25 995 995 977 983 6,400
2014/07/24 999 999 981 981 13,200
2014/07/23 990 1,002 971 1,000 40,000
2014/07/22 970 985 964 980 16,700
2014/07/18 968 979 968 968 13,700
2014/07/17 975 998 965 998 21,000
2014/07/16 976 976 964 968 11,600
2014/07/15 985 986 971 971 13,700
2014/07/14 984 985 970 976 9,500
2014/07/11 995 995 968 970 19,700
2014/07/10 984 1,010 980 983 62,200
2014/07/09 953 980 946 968 29,700
2014/07/08 964 965 952 960 7,300
2014/07/07 962 970 951 966 14,200
2014/07/04 960 964 953 954 10,200
2014/07/03 985 985 950 957 17,200
2014/07/02 981 985 976 985 7,900
2014/07/01 968 980 951 980 11,300
2014/06/30 944 980 944 968 13,400
2014/06/27 990 993 930 955 19,400
2014/06/26 987 994 973 988 22,400
2014/06/25 989 994 975 994 21,400
2014/06/24 996 996 964 980 22,500
2014/06/23 966 990 966 976 16,500
2014/06/20 990 998 960 966 31,600
2014/06/19 1,007 1,012 990 996 24,200
2014/06/18 1,012 1,030 980 1,007 46,600
2014/06/17 980 1,012 961 1,000 59,600
2014/06/16 959 994 930 988 40,100
2014/06/13 929 950 913 950 29,200
2014/06/12 919 929 903 929 19,100
2014/06/11 930 930 900 920 19,100
2014/06/10 920 934 900 934 40,500
2014/06/09 890 900 878 895 24,100
2014/06/06 895 895 870 875 28,600
2014/06/05 875 898 860 898 27,500
2014/06/04 851 897 842 875 41,700
2014/06/03 854 854 840 847 7,800
2014/06/02 857 857 842 846 4,200
2014/05/30 858 858 843 845 15,500
2014/05/29 850 851 841 851 6,900
2014/05/28 842 854 840 843 8,700
2014/05/27 835 860 824 850 32,700
2014/05/26 818 839 812 839 9,200
2014/05/23 805 810 801 810 4,000
2014/05/22 805 806 782 803 4,900
2014/05/21 790 790 775 775 9,300
2014/05/20 794 799 790 792 6,900
2014/05/19 812 813 794 799 10,300
2014/05/16 810 819 808 810 5,200
2014/05/15 820 834 815 816 11,400
2014/05/14 832 840 807 810 9,100
2014/05/13 808 848 800 802 14,000
2014/05/12 838 854 800 815 13,400
2014/05/09 840 849 832 833 6,100
2014/05/08 845 859 835 835 15,400
2014/05/07 840 855 835 855 3,900
2014/05/02 857 858 841 857 4,200
2014/05/01 833 861 833 858 4,600
2014/04/30 840 853 840 844 4,100
2014/04/28 834 850 827 850 6,000
2014/04/25 850 850 834 834 3,900
2014/04/24 835 840 835 838 1,100
2014/04/23 857 857 835 835 5,600
2014/04/22 839 852 837 837 7,800
2014/04/21 846 864 837 837 9,600
2014/04/18 856 860 845 846 6,100
2014/04/17 861 865 846 855 7,400
2014/04/16 840 856 840 846 7,600
2014/04/15 850 850 837 837 5,600
2014/04/14 842 862 840 840 5,100
2014/04/11 855 857 840 845 17,200
2014/04/10 892 892 867 867 9,700
2014/04/09 882 897 875 877 15,500
2014/04/08 893 904 890 904 16,000
2014/04/07 905 905 880 893 11,100
2014/04/04 909 914 904 913 3,900
2014/04/03 928 928 905 909 12,500
2014/04/02 931 943 921 934 9,300
2014/04/01 923 950 913 929 30,300
2014/03/31 847 940 847 918 72,600
2014/03/28 800 848 800 832 30,600
2014/03/27 795 859 790 854 21,500
2014/03/26 800 825 798 810 14,000
2014/03/25 828 830 800 800 15,800
2014/03/24 820 862 820 832 9,100
2014/03/20 848 848 820 821 15,300
2014/03/19 890 890 842 848 21,800
2014/03/18 887 891 880 882 7,400
2014/03/17 893 895 880 882 8,800
2014/03/14 891 891 878 881 32,500
2014/03/13 900 907 891 893 6,300
2014/03/12 895 901 879 900 14,500
2014/03/11 897 900 891 893 6,100
2014/03/10 902 907 880 888 25,900
2014/03/07 904 909 895 901 9,000
2014/03/06 914 914 901 904 6,800
2014/03/05 910 910 892 910 7,300
2014/03/04 876 899 876 893 9,000
2014/03/03 912 912 878 897 15,600
2014/02/28 940 946 910 912 38,500
2014/02/27 925 929 906 916 9,900
2014/02/26 930 935 902 916 7,800
2014/02/25 944 944 927 930 12,100
2014/02/24 925 945 925 925 9,200
2014/02/21 938 938 927 932 4,000
2014/02/20 935 943 920 921 3,900
2014/02/19 939 943 925 935 6,600
2014/02/18 935 949 923 923 8,100
2014/02/17 921 926 895 914 17,200
2014/02/14 975 975 906 920 26,300
2014/02/13 999 999 950 956 21,100
2014/02/12 960 999 950 981 56,500
2014/02/10 950 980 931 942 51,000
2014/02/07 903 920 889 910 24,700
2014/02/06 843 930 843 889 52,700
2014/02/05 867 900 830 840 89,500
2014/02/04 895 930 824 870 79,400
2014/02/03 990 990 930 948 61,200
2014/01/31 1,040 1,040 994 1,005 51,600
2014/01/30 1,035 1,040 1,025 1,031 17,000
2014/01/29 1,069 1,075 1,045 1,045 28,600
2014/01/28 1,025 1,080 1,025 1,040 62,500
2014/01/27 1,012 1,027 1,001 1,011 54,900
2014/01/24 1,026 1,070 1,023 1,042 36,600
2014/01/23 1,060 1,085 1,041 1,050 68,500
2014/01/22 1,040 1,068 1,039 1,060 56,800
2014/01/21 1,071 1,071 1,037 1,038 53,800
2014/01/20 1,060 1,072 1,047 1,069 45,900
2014/01/17 1,023 1,070 1,021 1,057 60,100
2014/01/16 1,093 1,097 1,038 1,047 51,300
2014/01/15 1,130 1,142 1,082 1,093 50,300
2014/01/14 1,111 1,111 1,086 1,093 24,700
2014/01/10 1,130 1,138 1,120 1,127 29,400
2014/01/09 1,155 1,190 1,131 1,135 47,000
2014/01/08 1,165 1,175 1,145 1,160 31,300
2014/01/07 1,190 1,190 1,115 1,145 51,400
2014/01/06 1,194 1,197 1,151 1,179 51,100

このページの先頭へ