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
2026/05/08 2,100 2,140 2,075 2,123 14,700
2026/05/07 2,100 2,116 2,080 2,096 12,600
2026/05/01 2,085 2,112 2,070 2,088 7,500
2026/04/30 2,150 2,163 2,068 2,085 16,600
2026/04/28 2,227 2,239 2,142 2,152 14,500
2026/04/27 2,280 2,289 2,227 2,227 9,000
2026/04/24 2,250 2,281 2,200 2,245 11,600
2026/04/23 2,261 2,279 2,161 2,200 18,400
2026/04/22 2,325 2,347 2,250 2,273 9,900
2026/04/21 2,257 2,332 2,228 2,289 12,600
2026/04/20 2,251 2,269 2,190 2,255 10,000
2026/04/17 2,125 2,211 2,112 2,201 17,000
2026/04/16 2,128 2,151 2,101 2,125 8,700
2026/04/15 2,082 2,099 2,056 2,081 10,500
2026/04/14 2,002 2,081 2,002 2,081 10,600
2026/04/13 2,030 2,037 1,998 1,998 6,900
2026/04/10 2,030 2,030 1,999 2,009 6,700
2026/04/09 2,043 2,061 2,000 2,000 6,300
2026/04/08 2,039 2,062 1,998 2,062 13,000
2026/04/07 1,992 2,015 1,959 1,959 10,700
2026/04/06 1,980 1,991 1,935 1,991 9,700
2026/04/03 1,948 1,980 1,948 1,971 4,900
2026/03/27 2,030 2,075 2,030 2,075 4,200
2026/03/26 2,027 2,051 1,995 2,004 10,200
2026/03/25 2,042 2,072 2,028 2,041 10,400
2026/03/24 1,998 2,033 1,988 2,000 15,300
2026/03/23 1,970 1,976 1,919 1,950 25,800
2026/03/19 2,094 2,097 2,020 2,020 20,600
2026/03/18 2,157 2,174 2,100 2,144 17,200
2026/03/17 2,158 2,196 2,065 2,182 18,900
2026/03/16 2,200 2,244 2,132 2,158 42,600
2026/03/13 2,224 2,303 2,224 2,247 23,400
2026/03/12 2,297 2,304 2,259 2,274 8,300
2026/03/11 2,400 2,410 2,287 2,347 32,600
2026/03/10 2,340 2,386 2,302 2,377 16,000
2026/03/09 2,213 2,293 2,186 2,272 25,100
2026/03/06 2,443 2,488 2,336 2,363 15,600
2026/03/05 2,349 2,498 2,326 2,474 17,900
2026/03/04 2,330 2,471 2,223 2,349 38,300
2026/03/03 2,503 2,503 2,301 2,368 20,100
2026/03/02 2,543 2,565 2,382 2,503 56,700
2026/02/27 2,540 2,682 2,490 2,682 28,000
2026/02/26 2,342 2,547 2,342 2,532 55,100
2026/02/25 2,271 2,383 2,230 2,349 14,200
2026/02/24 2,299 2,300 2,110 2,231 26,100
2026/02/20 2,233 2,299 2,233 2,299 5,700
2026/02/19 2,221 2,247 2,200 2,229 7,300
2026/02/18 2,148 2,221 2,140 2,221 35,600
2026/02/17 2,125 2,171 2,078 2,137 16,900
2026/02/16 1,882 2,150 1,841 2,150 47,900
2026/02/13 1,863 1,917 1,750 1,842 76,600
2026/02/12 1,791 1,864 1,787 1,863 29,300
2026/02/10 1,746 1,791 1,726 1,787 22,600
2026/02/09 1,764 1,764 1,725 1,753 9,000
2026/02/06 1,765 1,765 1,700 1,764 9,000
2026/02/05 1,776 1,776 1,725 1,775 13,100
2026/02/04 1,720 1,776 1,694 1,776 26,700
2026/02/03 1,634 1,719 1,634 1,719 16,600
2026/02/02 1,614 1,656 1,614 1,625 5,100
2026/01/30 1,631 1,631 1,598 1,614 2,700
2026/01/29 1,605 1,656 1,598 1,656 9,200
2026/01/28 1,647 1,652 1,623 1,623 7,100
2026/01/27 1,637 1,671 1,632 1,645 4,400
2026/01/26 1,654 1,654 1,603 1,603 7,100
2026/01/23 1,664 1,664 1,632 1,632 4,000
2026/01/22 1,663 1,666 1,638 1,638 5,500
2026/01/21 1,630 1,680 1,630 1,654 6,800
2026/01/20 1,725 1,725 1,652 1,652 9,000
2026/01/19 1,664 1,700 1,664 1,691 6,400
2026/01/16 1,660 1,682 1,640 1,655 5,500
2026/01/15 1,630 1,676 1,630 1,659 10,900
2026/01/14 1,659 1,659 1,636 1,650 6,400
2026/01/13 1,665 1,665 1,615 1,660 14,500
2026/01/09 1,667 1,667 1,615 1,645 8,900
2026/01/08 1,684 1,687 1,604 1,660 13,700
2026/01/07 1,690 1,710 1,678 1,705 8,800
2026/01/06 1,700 1,718 1,682 1,716 15,100
2026/01/05 1,652 1,700 1,652 1,700 8,600

このページの先頭へ