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
2019/12/30 1,245 1,245 1,226 1,233 36,600
2019/12/27 1,244 1,261 1,241 1,252 30,000
2019/12/26 1,240 1,254 1,239 1,249 37,600
2019/12/25 1,242 1,249 1,236 1,236 60,600
2019/12/24 1,244 1,261 1,220 1,258 71,000
2019/12/23 1,240 1,253 1,220 1,232 40,400
2019/12/20 1,251 1,259 1,233 1,240 43,000
2019/12/19 1,292 1,308 1,249 1,251 113,000
2019/12/18 1,295 1,304 1,278 1,291 33,700
2019/12/17 1,260 1,296 1,260 1,294 39,800
2019/12/16 1,274 1,274 1,251 1,253 17,100
2019/12/13 1,275 1,281 1,249 1,255 46,500
2019/12/12 1,280 1,280 1,257 1,269 31,700
2019/12/11 1,273 1,281 1,267 1,271 17,100
2019/12/10 1,270 1,284 1,256 1,273 39,100
2019/12/09 1,272 1,282 1,267 1,271 23,200
2019/12/06 1,247 1,269 1,247 1,269 16,100
2019/12/05 1,267 1,272 1,246 1,247 19,400
2019/12/04 1,271 1,275 1,257 1,267 33,900
2019/12/03 1,274 1,280 1,264 1,273 25,000
2019/12/02 1,293 1,303 1,284 1,286 17,900
2019/11/29 1,308 1,311 1,291 1,301 21,000
2019/11/28 1,299 1,313 1,285 1,303 33,300
2019/11/27 1,300 1,311 1,296 1,306 22,000
2019/11/26 1,312 1,313 1,287 1,293 34,700
2019/11/25 1,298 1,311 1,287 1,300 39,600
2019/11/22 1,279 1,296 1,277 1,295 44,000
2019/11/21 1,263 1,280 1,237 1,269 41,900
2019/11/20 1,260 1,280 1,257 1,276 34,900
2019/11/19 1,242 1,260 1,232 1,260 32,200
2019/11/18 1,225 1,250 1,225 1,242 25,900
2019/11/15 1,191 1,221 1,189 1,220 24,800
2019/11/14 1,229 1,229 1,195 1,201 56,300
2019/11/13 1,249 1,251 1,208 1,215 48,100
2019/11/12 1,266 1,273 1,238 1,249 71,600
2019/11/11 1,229 1,299 1,213 1,275 168,400
2019/11/08 1,216 1,224 1,175 1,210 182,100
2019/11/07 1,290 1,291 1,194 1,229 226,000
2019/11/06 1,294 1,294 1,270 1,288 39,500
2019/11/05 1,288 1,290 1,258 1,290 130,000
2019/11/01 1,258 1,269 1,238 1,267 57,300
2019/10/31 1,269 1,269 1,246 1,256 46,400
2019/10/30 1,289 1,290 1,242 1,256 97,600
2019/10/29 1,309 1,318 1,289 1,297 49,000
2019/10/28 1,310 1,313 1,296 1,305 50,600
2019/10/25 1,329 1,332 1,275 1,291 85,000
2019/10/24 1,318 1,327 1,310 1,319 24,200
2019/10/23 1,320 1,327 1,303 1,313 26,600
2019/10/21 1,320 1,321 1,301 1,305 28,500
2019/10/18 1,325 1,338 1,321 1,327 37,900
2019/10/17 1,318 1,341 1,316 1,331 29,700
2019/10/16 1,319 1,337 1,315 1,319 41,100
2019/10/15 1,322 1,340 1,301 1,307 52,900
2019/10/11 1,348 1,351 1,314 1,320 68,800
2019/10/10 1,365 1,389 1,350 1,350 69,100
2019/10/09 1,381 1,382 1,367 1,370 50,000
2019/10/08 1,384 1,401 1,384 1,400 67,200
2019/10/07 1,374 1,402 1,369 1,383 86,500
2019/10/04 1,360 1,379 1,353 1,356 87,600
2019/10/03 1,375 1,384 1,364 1,373 73,800
2019/10/02 1,395 1,410 1,372 1,394 93,100
2019/10/01 1,371 1,393 1,352 1,378 146,200
2019/09/30 1,402 1,402 1,363 1,371 130,200
2019/09/27 1,435 1,435 1,375 1,402 164,200
2019/09/26 1,438 1,440 1,402 1,417 164,500
2019/09/25 1,476 1,476 1,412 1,426 244,200
2019/09/24 1,579 1,579 1,464 1,470 332,600
2019/09/20 1,535 1,584 1,512 1,569 497,000
2019/09/19 1,671 1,716 1,490 1,535 844,400
2019/09/18 1,681 1,690 1,640 1,653 74,800
2019/09/17 1,682 1,705 1,650 1,680 65,700
2019/09/13 1,690 1,730 1,666 1,681 87,100
2019/09/12 1,760 1,787 1,672 1,685 165,900
2019/09/11 1,747 1,764 1,721 1,753 71,500
2019/09/10 1,799 1,833 1,740 1,769 217,400
2019/09/09 1,787 1,838 1,750 1,791 156,700
2019/09/06 1,716 1,750 1,710 1,747 71,800
2019/09/05 1,693 1,716 1,672 1,690 84,500
2019/09/04 1,737 1,756 1,693 1,702 81,800
2019/09/03 1,724 1,736 1,680 1,721 65,200
2019/09/02 1,683 1,732 1,654 1,726 67,000
2019/08/30 1,676 1,699 1,654 1,680 84,800
2019/08/29 1,665 1,686 1,633 1,676 69,600
2019/08/28 1,665 1,707 1,658 1,673 78,900
2019/08/27 1,720 1,720 1,631 1,669 129,500
2019/08/26 1,678 1,718 1,670 1,682 93,500
2019/08/23 1,683 1,765 1,650 1,734 150,200
2019/08/22 1,773 1,850 1,670 1,683 335,200
2019/08/21 1,785 1,785 1,711 1,759 284,600
2019/08/20 1,634 1,796 1,617 1,796 417,200
2019/08/19 1,565 1,633 1,550 1,616 257,300
2019/08/16 1,499 1,589 1,487 1,535 198,000
2019/08/15 1,471 1,505 1,440 1,495 122,000
2019/08/14 1,505 1,536 1,471 1,496 145,500
2019/08/13 1,446 1,507 1,417 1,496 191,800
2019/08/09 1,412 1,495 1,405 1,440 239,100
2019/08/08 1,425 1,523 1,387 1,402 564,200
2019/08/07 1,370 1,420 1,370 1,407 56,500
2019/08/06 1,313 1,366 1,297 1,364 100,200
2019/08/05 1,400 1,400 1,352 1,366 94,500
2019/08/02 1,408 1,427 1,384 1,404 50,300
2019/08/01 1,410 1,439 1,403 1,432 33,100
2019/07/31 1,392 1,418 1,392 1,406 39,400
2019/07/30 1,370 1,404 1,369 1,402 43,700
2019/07/29 1,380 1,389 1,362 1,363 21,100
2019/07/26 1,369 1,385 1,360 1,378 29,400
2019/07/25 1,347 1,378 1,340 1,363 51,300
2019/07/24 1,381 1,381 1,340 1,352 111,200
2019/07/23 1,404 1,404 1,375 1,379 66,300
2019/07/22 1,419 1,419 1,364 1,393 80,500
2019/07/19 1,391 1,414 1,387 1,393 31,200
2019/07/18 1,412 1,415 1,381 1,399 59,300
2019/07/17 1,411 1,433 1,402 1,426 31,100
2019/07/16 1,427 1,429 1,401 1,410 60,600
2019/07/12 1,472 1,481 1,428 1,436 40,300
2019/07/11 1,451 1,470 1,440 1,463 26,900
2019/07/10 1,426 1,454 1,417 1,450 34,300
2019/07/09 1,416 1,429 1,400 1,426 46,200
2019/07/08 1,440 1,473 1,416 1,420 83,400
2019/07/05 1,423 1,462 1,406 1,453 137,900
2019/07/04 1,495 1,509 1,404 1,436 395,400
2019/07/03 1,386 1,520 1,363 1,405 429,600
2019/07/02 1,390 1,453 1,390 1,395 61,000
2019/07/01 1,360 1,398 1,360 1,397 40,500
2019/06/28 1,375 1,402 1,365 1,372 30,400
2019/06/27 1,363 1,385 1,363 1,374 21,600
2019/06/26 1,348 1,376 1,329 1,366 22,800
2019/06/25 1,358 1,360 1,329 1,336 13,200
2019/06/24 1,340 1,357 1,315 1,354 33,900
2019/06/21 1,364 1,364 1,341 1,343 14,200
2019/06/20 1,362 1,387 1,338 1,364 42,800
2019/06/19 1,401 1,401 1,360 1,374 57,500
2019/06/18 1,386 1,433 1,342 1,392 89,300
2019/06/17 1,374 1,374 1,355 1,372 11,100
2019/06/14 1,369 1,384 1,357 1,370 16,400
2019/06/13 1,371 1,372 1,331 1,363 42,900
2019/06/12 1,418 1,418 1,375 1,388 34,900
2019/06/11 1,429 1,440 1,406 1,418 35,900
2019/06/10 1,439 1,530 1,398 1,401 189,500
2019/06/07 1,400 1,406 1,382 1,386 8,100
2019/06/06 1,374 1,417 1,350 1,394 41,100
2019/06/05 1,346 1,374 1,340 1,366 42,200
2019/06/04 1,291 1,340 1,283 1,312 59,100
2019/06/03 1,450 1,450 1,286 1,299 199,500
2019/05/31 1,429 1,477 1,429 1,458 57,500
2019/05/30 1,418 1,440 1,398 1,429 42,800
2019/05/29 1,392 1,474 1,392 1,408 70,700
2019/05/28 1,427 1,431 1,393 1,412 36,900
2019/05/27 1,490 1,490 1,415 1,429 66,200
2019/05/24 1,456 1,495 1,449 1,492 33,600
2019/05/23 1,508 1,530 1,465 1,477 53,700
2019/05/22 1,516 1,556 1,509 1,530 28,900
2019/05/21 1,574 1,584 1,495 1,511 72,700
2019/05/20 1,589 1,627 1,553 1,564 67,600
2019/05/17 1,583 1,644 1,570 1,587 123,400
2019/05/16 1,422 1,675 1,385 1,584 487,900
2019/05/15 1,483 1,483 1,383 1,417 91,400
2019/05/14 1,400 1,527 1,386 1,476 159,800
2019/05/13 1,506 1,579 1,412 1,429 175,300
2019/05/10 1,442 1,590 1,362 1,490 273,900
2019/05/09 1,452 1,452 1,413 1,440 42,600
2019/05/08 1,461 1,473 1,438 1,447 36,800
2019/05/07 1,496 1,515 1,470 1,471 32,400
2019/04/26 1,462 1,510 1,459 1,496 83,100
2019/04/25 1,462 1,509 1,462 1,477 49,400
2019/04/24 1,430 1,486 1,430 1,455 40,300
2019/04/23 1,416 1,438 1,381 1,430 53,000
2019/04/22 1,448 1,469 1,403 1,422 46,800
2019/04/19 1,458 1,482 1,432 1,453 67,700
2019/04/18 1,561 1,614 1,439 1,458 373,500
2019/04/17 1,374 1,415 1,364 1,401 58,900
2019/04/16 1,380 1,432 1,371 1,376 85,200
2019/04/15 1,341 1,392 1,341 1,365 57,200
2019/04/12 1,358 1,358 1,316 1,338 45,100
2019/04/11 1,354 1,385 1,318 1,360 52,700
2019/04/10 1,315 1,388 1,311 1,353 83,900
2019/04/09 1,301 1,333 1,267 1,333 82,900
2019/04/08 1,320 1,344 1,297 1,323 61,600
2019/04/05 1,279 1,340 1,272 1,315 119,900
2019/04/04 1,280 1,295 1,233 1,280 156,600
2019/04/03 1,297 1,355 1,192 1,291 807,500
2019/04/02 1,163 1,167 1,117 1,147 83,800
2019/04/01 1,168 1,181 1,141 1,167 46,900
2019/03/29 1,160 1,166 1,141 1,157 39,100
2019/03/28 1,132 1,168 1,121 1,160 70,200
2019/03/27 1,116 1,155 1,114 1,132 43,200
2019/03/26 1,095 1,107 1,090 1,104 24,500
2019/03/25 1,105 1,109 1,085 1,092 40,000
2019/03/22 1,134 1,138 1,113 1,135 51,000
2019/03/20 1,115 1,133 1,115 1,126 25,400
2019/03/19 1,130 1,131 1,115 1,119 23,900
2019/03/18 1,138 1,143 1,123 1,130 19,200
2019/03/15 1,122 1,148 1,116 1,116 32,100
2019/03/14 1,133 1,141 1,117 1,117 30,400
2019/03/13 1,092 1,120 1,082 1,114 35,800
2019/03/12 1,081 1,101 1,070 1,092 29,700
2019/03/11 1,075 1,080 1,063 1,063 19,900
2019/03/08 1,085 1,095 1,071 1,076 41,600
2019/03/07 1,106 1,116 1,083 1,090 32,000
2019/03/06 1,104 1,133 1,094 1,111 41,800
2019/03/05 1,096 1,113 1,086 1,093 25,900
2019/03/04 1,099 1,114 1,091 1,099 23,600
2019/03/01 1,091 1,109 1,088 1,092 16,800
2019/02/28 1,108 1,126 1,088 1,088 20,600
2019/02/27 1,101 1,128 1,100 1,118 16,900
2019/02/26 1,101 1,120 1,099 1,111 28,800
2019/02/25 1,096 1,116 1,091 1,109 19,700
2019/02/22 1,108 1,127 1,086 1,096 49,800
2019/02/21 1,146 1,152 1,117 1,118 42,900
2019/02/20 1,179 1,179 1,128 1,152 55,200
2019/02/19 1,157 1,189 1,155 1,179 82,500
2019/02/18 1,130 1,170 1,127 1,152 55,500
2019/02/15 1,101 1,153 1,078 1,129 120,000
2019/02/14 1,139 1,172 1,136 1,158 74,000
2019/02/13 1,150 1,167 1,130 1,144 68,100
2019/02/12 1,162 1,176 1,135 1,141 121,300
2019/02/08 1,091 1,164 1,080 1,145 216,400
2019/02/07 1,038 1,244 1,006 1,115 701,300
2019/02/06 1,040 1,042 1,027 1,041 15,500
2019/02/05 1,032 1,048 1,016 1,036 35,800
2019/02/04 998 1,043 998 1,032 85,400
2019/02/01 995 1,008 978 994 40,900
2019/01/31 990 1,013 990 1,000 89,300
2019/01/30 1,025 1,025 982 989 81,000
2019/01/29 1,010 1,040 1,000 1,038 32,900
2019/01/28 1,049 1,049 1,015 1,018 41,300
2019/01/25 1,024 1,049 1,023 1,047 32,900
2019/01/24 1,027 1,030 1,006 1,016 51,100
2019/01/23 1,050 1,056 1,023 1,043 78,000
2019/01/22 1,090 1,115 1,040 1,066 253,100
2019/01/21 1,182 1,191 1,115 1,126 108,800
2019/01/18 1,170 1,177 1,131 1,159 105,700
2019/01/17 1,141 1,166 1,120 1,166 71,400
2019/01/16 1,144 1,194 1,093 1,141 222,900
2019/01/15 1,041 1,178 1,014 1,136 344,300
2019/01/11 998 1,094 995 1,063 278,400
2019/01/10 962 973 913 964 80,100
2019/01/09 978 999 954 958 71,600
2019/01/08 992 1,009 966 978 65,100
2019/01/07 967 998 943 987 68,100
2019/01/04 906 937 887 922 104,100

このページの先頭へ