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
2020/12/30 1,379 1,397 1,363 1,397 18,500
2020/12/29 1,369 1,384 1,360 1,380 13,800
2020/12/28 1,329 1,363 1,329 1,363 17,400
2020/12/25 1,344 1,369 1,330 1,343 23,700
2020/12/24 1,324 1,329 1,316 1,329 3,500
2020/12/23 1,305 1,319 1,305 1,317 8,900
2020/12/22 1,343 1,343 1,298 1,300 17,100
2020/12/21 1,359 1,359 1,332 1,347 3,300
2020/12/18 1,389 1,389 1,338 1,345 22,000
2020/12/17 1,380 1,399 1,363 1,378 26,600
2020/12/16 1,367 1,374 1,351 1,374 9,200
2020/12/15 1,349 1,363 1,349 1,357 7,000
2020/12/14 1,372 1,372 1,348 1,349 12,500
2020/12/11 1,373 1,374 1,349 1,372 10,300
2020/12/10 1,355 1,365 1,351 1,351 5,600
2020/12/09 1,380 1,385 1,355 1,355 6,200
2020/12/08 1,370 1,387 1,370 1,380 8,000
2020/12/07 1,368 1,371 1,352 1,371 8,300
2020/12/04 1,368 1,376 1,348 1,368 13,700
2020/12/03 1,380 1,380 1,359 1,363 9,600
2020/12/02 1,351 1,383 1,348 1,383 24,900
2020/12/01 1,343 1,368 1,343 1,348 12,300
2020/11/30 1,356 1,361 1,344 1,352 4,200
2020/11/27 1,360 1,366 1,342 1,351 6,700
2020/11/26 1,355 1,365 1,355 1,360 5,800
2020/11/25 1,372 1,372 1,343 1,354 13,400
2020/11/24 1,359 1,374 1,344 1,374 38,200
2020/11/20 1,334 1,360 1,322 1,356 9,800
2020/11/19 1,326 1,339 1,315 1,327 6,000
2020/11/18 1,345 1,345 1,329 1,335 3,900
2020/11/17 1,374 1,374 1,330 1,345 12,900
2020/11/16 1,355 1,379 1,351 1,352 16,600
2020/11/13 1,410 1,438 1,353 1,363 73,800
2020/11/12 1,292 1,408 1,292 1,408 95,700
2020/11/11 1,308 1,315 1,285 1,303 9,700
2020/11/10 1,320 1,320 1,281 1,295 14,300
2020/11/09 1,319 1,339 1,319 1,320 12,300
2020/11/06 1,319 1,333 1,302 1,319 21,500
2020/11/05 1,300 1,319 1,296 1,309 28,000
2020/11/04 1,271 1,289 1,260 1,285 14,000
2020/11/02 1,272 1,281 1,252 1,261 32,800
2020/10/30 1,301 1,301 1,264 1,289 15,100
2020/10/29 1,277 1,319 1,277 1,309 10,900
2020/10/28 1,294 1,329 1,291 1,307 8,900
2020/10/27 1,259 1,317 1,248 1,312 27,000
2020/10/26 1,324 1,324 1,274 1,276 18,300
2020/10/23 1,316 1,319 1,280 1,306 23,800
2020/10/22 1,327 1,327 1,294 1,316 23,300
2020/10/21 1,331 1,337 1,314 1,326 13,000
2020/10/20 1,342 1,359 1,323 1,331 17,600
2020/10/19 1,342 1,368 1,338 1,367 16,000
2020/10/16 1,392 1,392 1,343 1,362 33,600
2020/10/15 1,399 1,420 1,389 1,397 57,500
2020/10/14 1,342 1,388 1,342 1,388 24,100
2020/10/13 1,331 1,377 1,331 1,354 41,600
2020/10/12 1,313 1,331 1,290 1,331 30,600
2020/10/09 1,317 1,322 1,265 1,299 76,500
2020/10/08 1,345 1,350 1,312 1,313 34,000
2020/10/07 1,344 1,353 1,335 1,344 18,500
2020/10/06 1,343 1,354 1,335 1,353 19,700
2020/10/05 1,378 1,378 1,328 1,343 46,300
2020/10/02 1,418 1,437 1,352 1,363 106,000
2020/09/30 1,408 1,425 1,390 1,399 84,700
2020/09/29 1,374 1,527 1,363 1,406 291,300
2020/09/28 1,360 1,393 1,350 1,374 57,100
2020/09/25 1,438 1,440 1,405 1,415 43,000
2020/09/24 1,455 1,455 1,416 1,426 29,200
2020/09/23 1,418 1,494 1,418 1,471 54,800
2020/09/18 1,427 1,432 1,402 1,423 18,900
2020/09/17 1,440 1,440 1,384 1,425 42,700
2020/09/16 1,473 1,473 1,446 1,446 8,100
2020/09/15 1,469 1,470 1,452 1,459 11,900
2020/09/14 1,488 1,488 1,450 1,469 15,400
2020/09/11 1,494 1,494 1,465 1,479 17,300
2020/09/10 1,472 1,492 1,455 1,464 16,400
2020/09/09 1,481 1,495 1,465 1,472 18,700
2020/09/08 1,477 1,505 1,431 1,499 35,500
2020/09/07 1,489 1,515 1,452 1,473 48,700
2020/09/04 1,405 1,490 1,400 1,490 60,300
2020/09/03 1,463 1,463 1,426 1,426 18,700
2020/09/02 1,446 1,460 1,440 1,458 26,400
2020/09/01 1,441 1,450 1,421 1,441 15,600
2020/08/31 1,391 1,473 1,391 1,453 49,400
2020/08/28 1,430 1,439 1,348 1,360 73,200
2020/08/27 1,482 1,485 1,423 1,425 20,900
2020/08/26 1,440 1,495 1,440 1,479 57,400
2020/08/25 1,431 1,443 1,426 1,434 12,800
2020/08/24 1,412 1,431 1,395 1,431 28,500
2020/08/21 1,450 1,469 1,410 1,410 31,100
2020/08/20 1,462 1,480 1,450 1,450 29,200
2020/08/19 1,463 1,477 1,458 1,458 14,700
2020/08/18 1,431 1,467 1,431 1,467 70,800
2020/08/17 1,391 1,434 1,377 1,434 48,300
2020/08/14 1,409 1,415 1,390 1,404 40,600
2020/08/13 1,406 1,421 1,318 1,395 108,300
2020/08/12 1,422 1,422 1,375 1,410 29,900
2020/08/11 1,431 1,431 1,398 1,413 28,200
2020/08/07 1,397 1,440 1,384 1,434 54,800
2020/08/06 1,386 1,386 1,366 1,383 16,900
2020/08/05 1,369 1,387 1,351 1,387 26,400
2020/08/04 1,337 1,364 1,335 1,364 20,500
2020/08/03 1,280 1,334 1,280 1,322 24,900
2020/07/31 1,326 1,332 1,262 1,308 31,400
2020/07/30 1,346 1,352 1,325 1,325 16,300
2020/07/29 1,353 1,357 1,331 1,352 18,800
2020/07/28 1,387 1,388 1,355 1,355 13,900
2020/07/27 1,355 1,380 1,354 1,380 7,200
2020/07/22 1,361 1,377 1,349 1,368 14,800
2020/07/21 1,375 1,389 1,372 1,378 21,200
2020/07/20 1,351 1,375 1,350 1,375 14,400
2020/07/17 1,360 1,360 1,314 1,343 17,900
2020/07/16 1,375 1,377 1,347 1,366 12,900
2020/07/15 1,360 1,375 1,353 1,371 23,600
2020/07/14 1,362 1,362 1,339 1,354 14,600
2020/07/13 1,347 1,367 1,338 1,351 18,100
2020/07/10 1,341 1,361 1,330 1,343 18,200
2020/07/09 1,365 1,368 1,341 1,357 15,000
2020/07/08 1,389 1,395 1,369 1,375 21,000
2020/07/07 1,374 1,394 1,358 1,389 24,100
2020/07/06 1,351 1,379 1,346 1,367 26,100
2020/07/03 1,310 1,351 1,310 1,351 20,900
2020/07/02 1,331 1,344 1,277 1,305 48,700
2020/07/01 1,343 1,348 1,322 1,337 17,600
2020/06/30 1,363 1,363 1,314 1,339 31,700
2020/06/29 1,370 1,370 1,326 1,349 28,400
2020/06/26 1,414 1,414 1,365 1,382 31,900
2020/06/25 1,401 1,418 1,388 1,405 30,200
2020/06/24 1,399 1,426 1,398 1,403 31,100
2020/06/23 1,388 1,426 1,380 1,403 65,600
2020/06/22 1,373 1,408 1,360 1,387 52,400
2020/06/19 1,358 1,363 1,339 1,358 26,800
2020/06/18 1,368 1,372 1,336 1,358 41,800
2020/06/17 1,327 1,372 1,319 1,368 60,500
2020/06/16 1,314 1,356 1,306 1,318 67,500
2020/06/15 1,346 1,372 1,291 1,291 53,900
2020/06/12 1,329 1,369 1,298 1,364 97,500
2020/06/11 1,386 1,410 1,358 1,373 61,500
2020/06/10 1,375 1,398 1,375 1,398 43,800
2020/06/09 1,340 1,396 1,325 1,390 74,700
2020/06/08 1,332 1,350 1,319 1,347 25,000
2020/06/05 1,293 1,343 1,291 1,332 36,300
2020/06/04 1,335 1,349 1,284 1,303 62,200
2020/06/03 1,333 1,343 1,317 1,337 22,900
2020/06/02 1,331 1,355 1,299 1,333 61,500
2020/06/01 1,320 1,365 1,312 1,338 60,700
2020/05/29 1,237 1,330 1,234 1,325 113,800
2020/05/28 1,217 1,247 1,201 1,237 49,100
2020/05/27 1,217 1,220 1,187 1,217 27,400
2020/05/26 1,210 1,215 1,182 1,214 42,900
2020/05/25 1,216 1,232 1,208 1,208 32,000
2020/05/22 1,208 1,217 1,192 1,208 28,100
2020/05/21 1,193 1,215 1,186 1,213 27,900
2020/05/20 1,173 1,216 1,173 1,201 21,500
2020/05/19 1,158 1,198 1,143 1,181 31,000
2020/05/18 1,148 1,157 1,118 1,153 23,000
2020/05/15 1,099 1,155 1,099 1,155 57,900
2020/05/14 1,246 1,259 1,074 1,081 133,400
2020/05/13 1,242 1,258 1,232 1,246 24,600
2020/05/12 1,240 1,266 1,230 1,262 35,000
2020/05/11 1,222 1,238 1,210 1,232 22,700
2020/05/08 1,218 1,233 1,199 1,221 36,200
2020/05/07 1,218 1,233 1,198 1,218 40,300
2020/05/01 1,182 1,217 1,182 1,212 38,100
2020/04/30 1,194 1,206 1,185 1,200 39,400
2020/04/28 1,169 1,190 1,162 1,190 21,500
2020/04/27 1,153 1,186 1,153 1,169 25,200
2020/04/24 1,137 1,159 1,132 1,153 22,700
2020/04/23 1,144 1,152 1,129 1,152 33,700
2020/04/22 1,145 1,145 1,100 1,144 42,900
2020/04/21 1,170 1,170 1,133 1,155 40,300
2020/04/20 1,160 1,184 1,150 1,176 29,200
2020/04/17 1,148 1,165 1,132 1,159 33,700
2020/04/16 1,122 1,153 1,109 1,148 27,000
2020/04/15 1,146 1,155 1,128 1,130 39,600
2020/04/14 1,106 1,159 1,106 1,143 52,000
2020/04/13 1,116 1,135 1,107 1,114 41,200
2020/04/10 1,112 1,121 1,080 1,114 32,100
2020/04/09 1,135 1,135 1,089 1,111 43,700
2020/04/08 1,098 1,110 1,068 1,105 26,600
2020/04/07 1,080 1,118 1,056 1,098 69,300
2020/04/06 1,020 1,070 1,017 1,058 69,000
2020/04/03 1,080 1,085 1,013 1,035 57,100
2020/04/02 1,022 1,094 1,022 1,080 52,600
2020/04/01 1,026 1,059 1,006 1,038 37,500
2020/03/31 1,030 1,059 1,020 1,038 32,300
2020/03/30 960 1,032 960 1,005 42,600
2020/03/27 1,025 1,054 1,013 1,034 30,200
2020/03/26 1,030 1,039 1,012 1,022 23,200
2020/03/25 1,050 1,058 1,026 1,050 47,600
2020/03/24 980 1,031 980 1,013 44,900
2020/03/23 908 969 900 969 27,400
2020/03/19 970 980 912 923 28,700
2020/03/18 991 1,015 943 948 34,800
2020/03/17 889 981 881 973 73,100
2020/03/16 880 946 849 902 66,200
2020/03/13 851 866 800 835 88,500
2020/03/12 949 962 899 915 91,800
2020/03/11 1,002 1,024 960 960 32,900
2020/03/10 930 1,006 885 997 107,000
2020/03/09 1,019 1,023 967 990 106,800
2020/03/06 1,100 1,107 1,050 1,076 54,300
2020/03/05 1,116 1,116 1,093 1,112 22,900
2020/03/04 1,050 1,110 1,050 1,090 44,500
2020/03/03 1,135 1,135 1,064 1,068 50,500
2020/03/02 1,020 1,118 1,020 1,077 102,000
2020/02/28 1,064 1,128 1,028 1,028 111,300
2020/02/27 1,139 1,144 1,089 1,124 72,300
2020/02/26 1,126 1,147 1,110 1,131 42,400
2020/02/25 1,133 1,167 1,115 1,150 71,900
2020/02/21 1,178 1,205 1,178 1,193 15,000
2020/02/20 1,179 1,199 1,176 1,182 22,400
2020/02/19 1,116 1,198 1,116 1,188 41,200
2020/02/18 1,150 1,150 1,111 1,123 52,400
2020/02/17 1,177 1,177 1,156 1,157 32,500
2020/02/14 1,201 1,202 1,178 1,180 37,900
2020/02/13 1,206 1,206 1,196 1,201 14,900
2020/02/12 1,209 1,220 1,205 1,210 36,700
2020/02/10 1,200 1,214 1,196 1,209 35,400
2020/02/07 1,240 1,247 1,208 1,220 49,000
2020/02/06 1,233 1,260 1,200 1,242 98,600
2020/02/05 1,228 1,236 1,215 1,215 20,900
2020/02/04 1,239 1,239 1,223 1,228 21,600
2020/02/03 1,198 1,237 1,185 1,237 43,700
2020/01/31 1,201 1,215 1,187 1,211 19,100
2020/01/30 1,235 1,237 1,180 1,192 59,200
2020/01/29 1,251 1,258 1,238 1,239 18,800
2020/01/28 1,236 1,248 1,220 1,248 20,500
2020/01/27 1,266 1,266 1,235 1,235 44,000
2020/01/24 1,300 1,312 1,291 1,293 77,400
2020/01/23 1,249 1,290 1,241 1,290 42,200
2020/01/22 1,255 1,263 1,246 1,250 20,400
2020/01/21 1,255 1,260 1,248 1,253 19,200
2020/01/20 1,235 1,257 1,226 1,246 22,500
2020/01/17 1,239 1,244 1,220 1,222 19,400
2020/01/16 1,237 1,239 1,227 1,239 9,100
2020/01/15 1,249 1,249 1,227 1,237 30,400
2020/01/14 1,224 1,235 1,215 1,235 18,200
2020/01/10 1,199 1,216 1,197 1,215 21,800
2020/01/09 1,186 1,200 1,177 1,198 33,200
2020/01/08 1,205 1,205 1,158 1,171 72,300
2020/01/07 1,200 1,229 1,198 1,212 47,800
2020/01/06 1,219 1,219 1,187 1,194 51,500

このページの先頭へ