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
2018/12/28 900 936 882 936 81,400
2018/12/27 911 915 888 902 84,100
2018/12/26 860 876 841 855 83,600
2018/12/25 835 900 817 830 361,500
2018/12/21 904 945 837 925 282,800
2018/12/20 972 988 863 908 348,300
2018/12/19 1,033 1,052 978 1,016 141,800
2018/12/18 1,114 1,126 1,017 1,021 221,500
2018/12/17 1,129 1,159 1,096 1,128 90,700
2018/12/14 1,119 1,144 1,084 1,129 101,500
2018/12/13 1,109 1,163 1,104 1,119 176,700
2018/12/12 1,093 1,116 1,060 1,107 72,500
2018/12/11 1,105 1,123 1,076 1,089 83,600
2018/12/10 1,114 1,150 1,085 1,090 113,500
2018/12/07 1,114 1,139 1,081 1,105 130,500
2018/12/06 1,079 1,119 1,067 1,110 136,800
2018/12/05 1,056 1,078 1,045 1,056 52,900
2018/12/04 1,086 1,116 1,060 1,072 57,800
2018/12/03 1,100 1,102 1,070 1,075 57,700
2018/11/30 1,104 1,137 1,081 1,085 150,800
2018/11/29 1,091 1,103 1,081 1,087 34,500
2018/11/28 1,079 1,096 1,077 1,080 30,200
2018/11/27 1,079 1,130 1,072 1,082 66,500
2018/11/26 1,065 1,094 1,056 1,071 36,700
2018/11/22 1,088 1,088 1,051 1,065 28,400
2018/11/21 1,037 1,077 1,031 1,077 49,500
2018/11/20 1,080 1,088 1,060 1,060 54,400
2018/11/19 1,068 1,111 1,061 1,090 79,300
2018/11/16 1,068 1,078 1,045 1,058 66,600
2018/11/15 1,065 1,094 1,043 1,050 103,400
2018/11/14 1,111 1,116 1,080 1,080 140,500
2018/11/13 1,055 1,156 1,046 1,132 179,800
2018/11/12 1,106 1,162 1,070 1,092 462,600
2018/11/09 1,052 1,058 1,004 1,016 172,200
2018/11/08 1,025 1,177 1,005 1,057 574,700
2018/11/07 1,004 1,018 998 1,005 116,700
2018/11/06 1,004 1,015 993 1,001 86,800
2018/11/05 1,001 1,030 993 1,009 97,800
2018/11/02 990 1,008 986 1,003 84,800
2018/11/01 1,009 1,031 984 984 93,600
2018/10/31 1,005 1,030 981 1,001 81,700
2018/10/30 941 998 911 993 107,400
2018/10/29 990 1,012 937 956 113,300
2018/10/26 1,010 1,032 947 986 137,900
2018/10/25 1,005 1,024 983 985 185,200
2018/10/24 1,072 1,092 1,003 1,065 121,000
2018/10/23 1,100 1,117 1,023 1,061 129,300
2018/10/22 1,125 1,134 1,106 1,124 43,800
2018/10/19 1,130 1,139 1,105 1,137 64,700
2018/10/18 1,190 1,207 1,149 1,160 64,000
2018/10/17 1,174 1,195 1,171 1,185 32,600
2018/10/16 1,164 1,173 1,139 1,166 34,400
2018/10/15 1,185 1,199 1,150 1,155 52,200
2018/10/12 1,138 1,185 1,121 1,175 58,400
2018/10/11 1,142 1,179 1,091 1,137 208,500
2018/10/10 1,247 1,279 1,225 1,249 58,000
2018/10/09 1,243 1,265 1,205 1,228 106,400
2018/10/05 1,277 1,290 1,248 1,263 135,800
2018/10/04 1,281 1,299 1,271 1,298 62,400
2018/10/03 1,302 1,318 1,265 1,281 103,600
2018/10/02 1,340 1,348 1,297 1,304 84,900
2018/10/01 1,340 1,384 1,321 1,342 163,900
2018/09/28 1,298 1,318 1,275 1,300 88,000
2018/09/27 1,306 1,314 1,271 1,290 60,200
2018/09/26 1,293 1,304 1,251 1,302 119,000
2018/09/25 1,345 1,345 1,250 1,281 296,500
2018/09/21 1,376 1,386 1,330 1,336 170,000
2018/09/20 1,412 1,440 1,327 1,362 428,600
2018/09/19 1,328 1,551 1,322 1,415 901,400
2018/09/18 1,301 1,330 1,283 1,320 47,200
2018/09/14 1,320 1,325 1,289 1,291 88,200
2018/09/13 1,322 1,336 1,312 1,327 42,000
2018/09/12 1,336 1,378 1,320 1,329 64,900
2018/09/11 1,350 1,365 1,323 1,332 58,800
2018/09/10 1,300 1,357 1,296 1,344 54,300
2018/09/07 1,290 1,312 1,263 1,299 114,700
2018/09/06 1,334 1,352 1,315 1,331 76,600
2018/09/05 1,334 1,378 1,330 1,349 68,800
2018/09/04 1,355 1,378 1,323 1,330 101,700
2018/09/03 1,403 1,407 1,312 1,330 216,500
2018/08/31 1,370 1,434 1,347 1,428 178,000
2018/08/30 1,421 1,440 1,377 1,381 151,500
2018/08/29 1,325 1,425 1,321 1,391 204,000
2018/08/28 1,442 1,442 1,303 1,313 265,300
2018/08/27 1,383 1,470 1,361 1,405 412,600
2018/08/24 1,305 1,366 1,267 1,353 274,500
2018/08/23 1,273 1,331 1,233 1,302 227,800
2018/08/22 1,227 1,289 1,220 1,272 139,000
2018/08/21 1,259 1,285 1,201 1,240 276,700
2018/08/20 1,269 1,321 1,233 1,285 422,700
2018/08/17 1,547 1,565 1,301 1,329 1,194,700
2018/08/16 1,600 1,710 1,555 1,627 751,400
2018/08/15 1,626 1,735 1,429 1,526 1,589,400
2018/08/14 1,612 1,640 1,430 1,476 1,001,700
2018/08/13 1,462 1,732 1,425 1,732 741,700
2018/08/10 1,362 1,550 1,362 1,432 282,000
2018/08/09 1,400 1,500 1,380 1,452 298,000
2018/08/08 1,399 1,425 1,359 1,402 100,100
2018/08/07 1,410 1,434 1,330 1,351 138,900
2018/08/06 1,350 1,418 1,333 1,395 194,000
2018/08/03 1,304 1,380 1,250 1,286 185,100
2018/08/02 1,211 1,244 1,197 1,244 16,500
2018/08/01 1,184 1,213 1,168 1,206 9,900
2018/07/31 1,193 1,214 1,187 1,190 21,900
2018/07/30 1,254 1,254 1,210 1,210 12,400
2018/07/27 1,261 1,279 1,256 1,273 8,300
2018/07/26 1,262 1,267 1,253 1,267 3,400
2018/07/25 1,266 1,266 1,244 1,260 5,100
2018/07/24 1,220 1,273 1,220 1,273 36,300
2018/07/23 1,213 1,213 1,190 1,204 6,200
2018/07/20 1,195 1,215 1,178 1,213 11,400
2018/07/19 1,207 1,222 1,194 1,200 11,600
2018/07/18 1,190 1,206 1,174 1,206 10,000
2018/07/17 1,187 1,204 1,177 1,183 6,700
2018/07/13 1,211 1,214 1,190 1,196 10,700
2018/07/12 1,192 1,220 1,179 1,210 11,700
2018/07/11 1,193 1,202 1,151 1,197 20,300
2018/07/10 1,199 1,229 1,190 1,211 32,100
2018/07/09 1,160 1,185 1,152 1,172 16,500
2018/07/06 1,118 1,156 1,109 1,156 17,300
2018/07/05 1,174 1,203 1,075 1,103 51,200
2018/07/04 1,189 1,214 1,172 1,196 16,900
2018/07/03 1,241 1,249 1,189 1,201 21,000
2018/07/02 1,253 1,297 1,232 1,233 31,900
2018/06/29 1,256 1,286 1,221 1,244 27,800
2018/06/28 1,310 1,322 1,259 1,263 44,400
2018/06/27 1,236 1,327 1,234 1,314 117,200
2018/06/26 1,195 1,220 1,169 1,217 12,900
2018/06/25 1,215 1,238 1,200 1,208 43,800
2018/06/22 1,182 1,190 1,166 1,190 12,000
2018/06/21 1,181 1,216 1,181 1,208 14,000
2018/06/20 1,196 1,200 1,138 1,194 27,900
2018/06/19 1,214 1,250 1,201 1,208 34,500
2018/06/18 1,218 1,218 1,184 1,192 21,400
2018/06/15 1,233 1,239 1,220 1,232 25,300
2018/06/14 1,236 1,260 1,215 1,233 36,400
2018/06/13 1,236 1,270 1,221 1,249 46,900
2018/06/12 1,207 1,225 1,131 1,206 107,600
2018/06/11 1,243 1,267 1,226 1,236 51,800
2018/06/08 1,231 1,275 1,202 1,271 82,900
2018/06/07 1,222 1,238 1,176 1,237 96,800
2018/06/06 1,121 1,243 1,121 1,231 207,300
2018/06/05 1,110 1,166 1,094 1,139 183,100
2018/06/04 1,100 1,196 1,059 1,080 302,700
2018/06/01 1,007 1,039 1,007 1,027 35,200
2018/05/31 1,002 1,010 995 1,008 8,400
2018/05/30 986 1,000 985 1,000 11,300
2018/05/29 1,001 1,013 986 1,000 15,300
2018/05/28 1,011 1,020 1,002 1,004 14,000
2018/05/25 1,012 1,030 1,001 1,020 20,000
2018/05/24 1,018 1,021 998 1,012 24,200
2018/05/23 1,020 1,035 1,004 1,019 30,600
2018/05/22 1,006 1,020 996 1,019 30,300
2018/05/21 1,012 1,012 992 1,006 26,800
2018/05/18 1,013 1,013 994 998 28,400
2018/05/17 990 1,024 971 1,020 59,300
2018/05/16 964 989 960 984 20,700
2018/05/15 980 980 960 978 14,800
2018/05/14 960 984 947 980 58,500
2018/05/11 965 972 926 936 77,600
2018/05/10 905 1,004 901 950 267,700
2018/05/09 901 908 896 905 12,400
2018/05/08 917 920 901 901 14,600
2018/05/07 916 920 911 911 13,800
2018/05/02 903 910 900 910 9,700
2018/05/01 905 908 901 904 4,300
2018/04/27 890 904 890 902 8,400
2018/04/26 892 898 887 898 8,100
2018/04/25 890 898 883 890 9,000
2018/04/24 886 892 880 889 11,500
2018/04/23 875 900 875 888 20,500
2018/04/20 863 875 861 875 7,500
2018/04/19 868 868 859 867 5,000
2018/04/18 851 866 851 866 6,200
2018/04/17 855 862 840 855 14,500
2018/04/16 864 864 854 854 6,500
2018/04/13 841 865 838 857 21,400
2018/04/12 856 864 845 847 15,200
2018/04/11 862 869 857 862 9,100
2018/04/10 863 870 854 863 5,200
2018/04/09 853 869 852 863 6,400
2018/04/06 860 872 858 858 11,400
2018/04/05 870 888 865 867 6,300
2018/04/04 876 876 861 863 11,800
2018/04/03 876 882 874 880 6,700
2018/04/02 890 900 881 883 11,300
2018/03/30 875 892 871 881 10,700
2018/03/29 879 886 864 878 17,300
2018/03/28 850 872 850 863 8,800
2018/03/27 844 864 843 855 8,700
2018/03/26 845 855 811 836 26,600
2018/03/23 851 877 839 847 53,000
2018/03/22 894 896 872 885 22,300
2018/03/20 861 890 858 889 16,200
2018/03/19 895 896 850 875 50,700
2018/03/16 920 920 891 894 30,300
2018/03/15 912 920 897 901 18,600
2018/03/14 907 924 903 910 15,500
2018/03/13 900 910 900 909 9,300
2018/03/12 906 909 893 895 23,100
2018/03/09 930 930 896 901 40,100
2018/03/08 893 935 888 907 42,900
2018/03/07 891 915 884 893 58,000
2018/03/06 969 987 884 894 247,000
2018/03/05 1,040 1,155 936 942 952,200
2018/03/02 981 1,023 962 1,018 144,400
2018/03/01 977 1,005 953 1,001 81,600
2018/02/28 951 982 935 978 58,100
2018/02/27 963 969 953 954 15,400
2018/02/26 971 980 960 968 25,900
2018/02/23 948 963 932 958 22,900
2018/02/22 911 989 904 954 143,100
2018/02/21 923 923 905 914 9,200
2018/02/20 905 925 905 924 24,800
2018/02/19 908 920 894 906 26,400
2018/02/16 890 890 868 870 10,000
2018/02/15 859 871 842 865 20,400
2018/02/14 870 880 841 848 19,100
2018/02/13 895 900 868 875 26,400
2018/02/09 833 890 833 890 36,800
2018/02/08 871 923 870 908 42,800
2018/02/07 870 913 870 870 49,600
2018/02/06 846 871 790 849 152,500
2018/02/05 920 948 911 936 29,800
2018/02/02 949 949 940 948 10,100
2018/02/01 950 950 943 947 4,500
2018/01/31 941 951 941 945 8,800
2018/01/30 966 972 941 945 34,500
2018/01/29 979 979 964 966 10,500
2018/01/26 971 988 960 976 32,900
2018/01/25 951 985 951 969 44,400
2018/01/24 949 959 949 951 22,900
2018/01/23 954 959 947 958 15,800
2018/01/22 943 954 938 947 24,900
2018/01/19 943 951 940 941 11,400
2018/01/18 948 957 940 943 24,300
2018/01/17 955 959 945 947 30,000
2018/01/16 965 973 952 952 28,100
2018/01/15 981 983 960 960 45,600
2018/01/12 1,006 1,025 981 982 143,700
2018/01/11 968 978 954 961 29,600
2018/01/10 961 980 958 978 38,900
2018/01/09 960 965 950 954 26,400
2018/01/05 936 960 931 957 38,700
2018/01/04 932 945 925 932 36,600

このページの先頭へ