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
2017/12/29 939 943 927 932 25,100
2017/12/28 955 960 932 938 21,900
2017/12/27 926 957 924 951 28,700
2017/12/26 928 948 925 925 52,600
2017/12/25 975 975 929 934 78,100
2017/12/22 970 978 960 966 26,200
2017/12/21 992 995 943 964 124,800
2017/12/20 1,010 1,021 990 1,003 81,800
2017/12/19 998 1,010 996 1,001 27,400
2017/12/18 1,005 1,005 995 997 46,400
2017/12/15 1,002 1,014 998 1,008 31,200
2017/12/14 1,004 1,015 999 1,011 22,400
2017/12/13 1,010 1,012 998 1,004 58,800
2017/12/12 1,022 1,034 1,004 1,012 44,500
2017/12/11 1,025 1,031 1,019 1,024 15,200
2017/12/08 1,044 1,044 1,017 1,021 34,900
2017/12/07 1,022 1,044 1,015 1,033 22,700
2017/12/06 1,033 1,049 1,010 1,025 78,200
2017/12/05 1,044 1,050 998 1,010 146,000
2017/12/04 1,000 1,010 991 994 41,100
2017/12/01 1,000 1,021 1,000 1,000 26,800
2017/11/30 1,003 1,011 992 1,007 43,400
2017/11/29 1,025 1,025 1,001 1,002 30,600
2017/11/28 1,027 1,028 991 1,006 114,900
2017/11/27 1,037 1,038 1,018 1,027 45,400
2017/11/24 1,045 1,051 1,025 1,040 59,100
2017/11/22 1,043 1,069 1,012 1,056 98,900
2017/11/21 1,079 1,102 1,050 1,055 84,500
2017/11/20 1,071 1,097 1,055 1,064 69,600
2017/11/17 1,135 1,139 1,056 1,084 182,300
2017/11/16 1,072 1,344 1,067 1,128 794,400
2017/11/15 1,111 1,148 1,043 1,061 106,700
2017/11/14 1,111 1,170 1,080 1,120 146,800
2017/11/13 1,080 1,133 1,071 1,110 104,900
2017/11/10 1,061 1,123 1,030 1,097 98,300
2017/11/09 1,140 1,156 1,005 1,121 235,800
2017/11/08 1,083 1,156 1,081 1,156 70,000
2017/11/07 1,110 1,119 1,085 1,095 53,100
2017/11/06 1,133 1,167 1,083 1,105 140,300
2017/11/02 1,154 1,156 1,075 1,100 187,400
2017/11/01 1,199 1,247 1,150 1,190 169,800
2017/10/31 1,113 1,236 1,056 1,225 552,400
2017/10/30 998 1,143 993 1,143 919,400
2017/10/27 985 999 979 993 28,500
2017/10/26 975 987 965 986 23,300
2017/10/25 987 989 969 975 34,600
2017/10/24 929 986 922 982 67,500
2017/10/23 932 937 923 930 5,800
2017/10/20 921 939 917 934 9,000
2017/10/19 925 935 920 925 13,000
2017/10/18 926 937 912 916 31,700
2017/10/17 951 951 926 929 31,400
2017/10/16 951 957 942 947 25,500
2017/10/13 966 966 957 962 6,600
2017/10/12 960 973 922 973 38,300
2017/10/11 975 979 918 948 83,700
2017/10/10 994 994 980 982 23,500
2017/10/06 997 997 970 980 34,100
2017/10/05 1,002 1,003 979 992 53,200
2017/10/04 1,015 1,020 1,007 1,015 17,300
2017/10/03 1,017 1,025 1,011 1,015 12,300
2017/10/02 1,011 1,021 1,007 1,009 13,100
2017/09/29 1,005 1,018 1,000 1,011 20,500
2017/09/28 1,017 1,025 999 1,015 40,800
2017/09/27 1,016 1,027 993 1,016 36,800
2017/09/26 1,026 1,038 1,002 1,006 50,000
2017/09/25 1,050 1,062 1,001 1,038 44,600
2017/09/22 1,090 1,090 1,045 1,050 40,700
2017/09/21 1,073 1,125 1,066 1,085 64,500
2017/09/20 1,113 1,117 1,067 1,070 59,600
2017/09/19 1,088 1,206 1,060 1,088 266,000
2017/09/15 1,040 1,058 1,040 1,058 15,500
2017/09/14 1,059 1,070 1,035 1,044 12,800
2017/09/13 1,090 1,099 1,061 1,072 17,800
2017/09/12 1,070 1,095 1,069 1,085 25,600
2017/09/11 1,015 1,062 1,015 1,062 27,700
2017/09/08 1,016 1,018 998 1,012 10,500
2017/09/07 1,019 1,020 1,000 1,004 10,100
2017/09/06 972 1,000 960 998 30,300
2017/09/05 1,025 1,035 980 999 47,400
2017/09/04 1,030 1,051 1,026 1,032 12,100
2017/09/01 1,061 1,069 1,022 1,040 17,000
2017/08/31 1,056 1,073 1,056 1,058 12,000
2017/08/30 1,070 1,077 1,055 1,058 12,900
2017/08/29 1,058 1,064 1,047 1,053 8,200
2017/08/28 1,050 1,078 1,041 1,052 30,900
2017/08/25 1,034 1,062 1,026 1,049 8,500
2017/08/24 1,018 1,020 1,015 1,015 4,700
2017/08/23 1,024 1,026 1,015 1,017 5,500
2017/08/22 1,023 1,028 1,010 1,011 13,000
2017/08/21 1,012 1,024 1,011 1,023 9,600
2017/08/18 1,030 1,033 1,008 1,016 16,000
2017/08/17 1,040 1,055 1,021 1,042 16,200
2017/08/16 1,044 1,050 1,032 1,038 9,400
2017/08/15 1,002 1,044 1,002 1,044 13,400
2017/08/14 982 1,007 977 992 50,700
2017/08/10 1,067 1,086 1,030 1,046 36,500
2017/08/09 1,052 1,124 1,030 1,087 48,600
2017/08/08 1,043 1,044 1,030 1,036 5,500
2017/08/07 1,014 1,032 1,014 1,029 7,700
2017/08/04 1,018 1,024 1,007 1,009 17,300
2017/08/03 1,044 1,045 1,020 1,023 13,600
2017/08/02 1,005 1,044 1,005 1,044 16,500
2017/08/01 1,080 1,080 999 1,005 74,600
2017/07/31 1,095 1,097 1,070 1,081 15,200
2017/07/28 1,133 1,133 1,091 1,095 24,200
2017/07/27 1,082 1,150 1,073 1,113 58,200
2017/07/26 1,080 1,082 1,071 1,081 9,300
2017/07/25 1,075 1,079 1,065 1,074 18,200
2017/07/24 1,098 1,100 1,074 1,075 16,300
2017/07/21 1,067 1,093 1,064 1,088 11,100
2017/07/20 1,100 1,110 1,052 1,080 26,400
2017/07/19 1,079 1,095 1,069 1,089 23,400
2017/07/18 1,081 1,098 1,050 1,079 51,000
2017/07/14 1,100 1,134 1,092 1,108 23,100
2017/07/13 1,145 1,145 1,096 1,119 67,400
2017/07/12 1,178 1,206 1,143 1,158 65,100
2017/07/11 1,200 1,286 1,157 1,176 219,400
2017/07/10 1,125 1,181 1,112 1,173 68,900
2017/07/07 1,059 1,170 1,059 1,117 112,400
2017/07/06 1,058 1,071 1,058 1,061 11,100
2017/07/05 1,060 1,067 1,045 1,061 17,200
2017/07/04 1,069 1,074 1,035 1,059 31,800
2017/07/03 1,021 1,059 1,013 1,059 28,500
2017/06/30 1,002 1,026 1,000 1,018 19,800
2017/06/29 1,011 1,032 1,011 1,026 15,000
2017/06/28 1,032 1,037 1,000 1,006 37,600
2017/06/27 1,028 1,035 1,021 1,034 27,700
2017/06/26 1,010 1,039 1,004 1,028 18,400
2017/06/23 1,035 1,064 999 1,011 61,800
2017/06/22 1,010 1,069 1,005 1,035 167,300
2017/06/21 970 994 955 987 48,900
2017/06/20 970 970 956 957 14,500
2017/06/19 962 973 951 963 23,800
2017/06/16 975 979 962 962 8,400
2017/06/15 972 980 964 975 15,600
2017/06/14 981 992 968 981 35,700
2017/06/13 950 969 931 963 38,600
2017/06/12 987 987 960 960 40,300
2017/06/09 994 994 974 979 28,600
2017/06/08 977 990 971 979 13,800
2017/06/07 959 1,000 959 984 68,000
2017/06/06 964 986 958 959 45,600
2017/06/05 950 964 948 958 21,300
2017/06/02 943 960 935 950 26,200
2017/06/01 914 941 910 928 26,800
2017/05/31 910 998 905 922 110,100
2017/05/30 910 919 902 916 14,600
2017/05/29 905 924 905 915 11,700
2017/05/26 928 928 910 914 16,100
2017/05/25 935 940 920 931 14,300
2017/05/24 935 935 917 935 15,200
2017/05/23 935 941 913 926 20,200
2017/05/22 910 934 909 933 17,600
2017/05/19 918 918 896 909 14,700
2017/05/18 882 934 882 913 61,600
2017/05/17 879 911 871 911 52,400
2017/05/16 869 880 860 875 24,800
2017/05/15 857 870 856 862 7,500
2017/05/12 851 864 844 853 15,100
2017/05/11 842 879 811 872 62,200
2017/05/10 844 845 838 845 10,500
2017/05/09 839 839 826 836 10,900
2017/05/08 819 830 813 830 11,800
2017/05/02 805 818 805 817 5,900
2017/05/01 815 816 802 816 8,900
2017/04/28 819 819 811 813 4,200
2017/04/27 817 817 810 811 3,500
2017/04/26 811 816 810 815 4,400
2017/04/25 797 809 794 808 6,400
2017/04/24 811 811 792 802 6,200
2017/04/21 815 817 803 811 6,600
2017/04/20 790 821 785 801 16,100
2017/04/19 785 790 780 785 5,300
2017/04/18 783 786 771 786 5,200
2017/04/17 759 774 759 765 2,700
2017/04/14 760 785 759 759 5,600
2017/04/13 764 774 760 769 8,600
2017/04/12 781 790 775 775 10,400
2017/04/11 785 795 785 785 7,800
2017/04/10 800 805 784 785 11,000
2017/04/07 782 815 780 790 12,100
2017/04/06 814 814 780 780 15,400
2017/04/05 806 806 793 800 10,600
2017/04/04 803 812 788 791 18,200
2017/04/03 818 818 810 813 8,800
2017/03/31 836 838 825 827 11,900
2017/03/30 840 855 836 836 12,500
2017/03/29 850 861 838 848 6,000
2017/03/28 832 884 832 835 20,700
2017/03/27 855 874 836 845 20,700
2017/03/24 812 868 812 868 32,400
2017/03/23 797 820 797 812 5,000
2017/03/22 828 828 800 803 23,900
2017/03/21 800 832 800 822 18,200
2017/03/17 819 819 787 788 11,900
2017/03/16 798 838 780 808 29,200
2017/03/15 823 823 806 807 10,300
2017/03/14 820 830 811 823 13,100
2017/03/13 832 832 817 817 10,200
2017/03/10 846 846 830 830 8,200
2017/03/09 820 840 819 831 15,600
2017/03/08 828 836 817 821 24,400
2017/03/07 844 857 830 835 19,300
2017/03/06 863 865 838 843 30,200
2017/03/03 870 876 863 865 17,800
2017/03/02 872 878 869 870 8,600
2017/03/01 870 875 867 872 9,500
2017/02/28 868 879 867 867 15,000
2017/02/27 879 880 862 874 19,900
2017/02/24 882 894 870 879 22,900
2017/02/23 874 882 866 874 10,300
2017/02/22 875 878 862 864 18,200
2017/02/21 848 869 848 866 16,800
2017/02/20 830 875 830 852 39,500
2017/02/17 842 847 829 840 8,700
2017/02/16 862 862 841 841 21,300
2017/02/15 872 891 838 862 48,100
2017/02/14 830 859 823 857 30,200
2017/02/13 817 839 813 833 17,700
2017/02/10 830 830 810 810 26,200
2017/02/09 821 874 804 840 77,500
2017/02/08 805 820 801 820 16,700
2017/02/07 813 814 803 803 14,200
2017/02/06 804 817 803 814 9,700
2017/02/03 800 811 800 803 9,500
2017/02/02 805 811 796 797 8,400
2017/02/01 807 819 797 804 18,400
2017/01/31 818 840 808 817 27,600
2017/01/30 800 820 793 816 25,100
2017/01/27 791 803 790 797 9,500
2017/01/26 805 805 782 791 21,600
2017/01/25 815 819 794 800 17,600
2017/01/24 793 808 793 794 15,500
2017/01/23 792 829 792 793 25,800
2017/01/20 807 814 780 788 60,800
2017/01/19 841 890 818 818 116,700
2017/01/18 837 1,000 837 849 562,600
2017/01/17 805 885 781 850 122,800
2017/01/16 790 850 781 850 124,500
2017/01/13 739 770 739 770 23,700
2017/01/12 749 762 723 739 42,900
2017/01/11 740 751 739 745 21,800
2017/01/10 721 749 716 749 53,300
2017/01/06 713 721 711 715 23,900
2017/01/05 726 726 712 717 11,300
2017/01/04 727 728 713 721 24,000

このページの先頭へ