ファルコホールディングス(4671)の株価時系列情報
ファルコホールディングス(4671)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 |
|---|---|---|---|---|---|
| 2024/10/04 | 2,430 | 2,477 | 2,415 | 2,459 | 25,500 |
| 2024/10/03 | 2,394 | 2,410 | 2,369 | 2,407 | 15,800 |
| 2024/10/02 | 2,349 | 2,368 | 2,327 | 2,347 | 15,600 |
| 2024/10/01 | 2,366 | 2,378 | 2,339 | 2,360 | 14,500 |
| 2024/09/30 | 2,355 | 2,388 | 2,347 | 2,355 | 21,100 |
| 2024/09/27 | 2,398 | 2,424 | 2,376 | 2,405 | 25,900 |
| 2024/09/26 | 2,423 | 2,439 | 2,364 | 2,429 | 51,600 |
| 2024/09/25 | 2,410 | 2,425 | 2,394 | 2,406 | 21,700 |
| 2024/09/24 | 2,367 | 2,409 | 2,355 | 2,389 | 20,700 |
| 2024/09/20 | 2,366 | 2,373 | 2,350 | 2,358 | 14,100 |
| 2024/09/19 | 2,340 | 2,370 | 2,336 | 2,358 | 11,600 |
| 2024/09/18 | 2,339 | 2,339 | 2,313 | 2,330 | 11,600 |
| 2024/09/17 | 2,291 | 2,320 | 2,285 | 2,313 | 19,800 |
| 2024/09/13 | 2,315 | 2,320 | 2,300 | 2,300 | 16,400 |
| 2024/09/12 | 2,344 | 2,353 | 2,297 | 2,321 | 19,700 |
| 2024/09/11 | 2,349 | 2,355 | 2,281 | 2,294 | 34,400 |
| 2024/09/10 | 2,372 | 2,372 | 2,341 | 2,359 | 21,100 |
| 2024/09/09 | 2,298 | 2,342 | 2,290 | 2,322 | 15,300 |
| 2024/09/06 | 2,375 | 2,375 | 2,304 | 2,331 | 15,100 |
| 2024/09/05 | 2,386 | 2,397 | 2,340 | 2,347 | 25,600 |
| 2024/09/04 | 2,407 | 2,431 | 2,381 | 2,386 | 37,300 |
| 2024/09/03 | 2,407 | 2,446 | 2,407 | 2,446 | 10,300 |
| 2024/09/02 | 2,454 | 2,454 | 2,407 | 2,407 | 13,100 |
| 2024/08/30 | 2,428 | 2,434 | 2,415 | 2,430 | 15,000 |
| 2024/08/29 | 2,402 | 2,434 | 2,400 | 2,430 | 15,700 |
| 2024/08/28 | 2,425 | 2,425 | 2,402 | 2,419 | 4,200 |
| 2024/08/27 | 2,401 | 2,418 | 2,391 | 2,414 | 5,100 |
| 2024/08/26 | 2,400 | 2,426 | 2,389 | 2,390 | 10,100 |
| 2024/08/23 | 2,371 | 2,407 | 2,371 | 2,380 | 5,400 |
| 2024/08/22 | 2,397 | 2,403 | 2,366 | 2,390 | 4,400 |
| 2024/08/21 | 2,376 | 2,403 | 2,376 | 2,386 | 4,500 |
| 2024/08/20 | 2,420 | 2,442 | 2,376 | 2,403 | 14,000 |
| 2024/08/19 | 2,399 | 2,409 | 2,359 | 2,361 | 11,500 |
| 2024/08/16 | 2,371 | 2,385 | 2,359 | 2,385 | 8,500 |
| 2024/08/15 | 2,364 | 2,371 | 2,336 | 2,356 | 13,600 |
| 2024/08/14 | 2,350 | 2,371 | 2,321 | 2,364 | 13,400 |
| 2024/08/13 | 2,324 | 2,344 | 2,299 | 2,336 | 13,800 |
| 2024/08/09 | 2,295 | 2,306 | 2,238 | 2,258 | 15,100 |
| 2024/08/08 | 2,266 | 2,305 | 2,218 | 2,245 | 12,500 |
| 2024/08/07 | 2,243 | 2,339 | 2,227 | 2,267 | 20,400 |
| 2024/08/06 | 2,167 | 2,299 | 2,167 | 2,243 | 27,600 |
| 2024/08/05 | 2,239 | 2,241 | 2,053 | 2,067 | 49,900 |
| 2024/08/02 | 2,353 | 2,357 | 2,289 | 2,289 | 31,000 |
| 2024/08/01 | 2,505 | 2,505 | 2,374 | 2,408 | 21,400 |
| 2024/07/31 | 2,401 | 2,509 | 2,393 | 2,505 | 27,500 |
| 2024/07/30 | 2,408 | 2,418 | 2,401 | 2,412 | 20,600 |
| 2024/07/29 | 2,395 | 2,417 | 2,379 | 2,398 | 12,200 |
| 2024/07/26 | 2,345 | 2,364 | 2,345 | 2,352 | 11,900 |
| 2024/07/25 | 2,365 | 2,368 | 2,340 | 2,345 | 18,400 |
| 2024/07/24 | 2,410 | 2,421 | 2,365 | 2,365 | 15,300 |
| 2024/07/23 | 2,404 | 2,432 | 2,404 | 2,410 | 13,400 |
| 2024/07/22 | 2,424 | 2,424 | 2,393 | 2,404 | 14,400 |
| 2024/07/19 | 2,445 | 2,453 | 2,423 | 2,437 | 12,000 |
| 2024/07/18 | 2,439 | 2,458 | 2,417 | 2,444 | 19,000 |
| 2024/07/17 | 2,390 | 2,483 | 2,390 | 2,483 | 35,000 |
| 2024/07/16 | 2,373 | 2,427 | 2,373 | 2,385 | 57,700 |
| 2024/07/12 | 2,368 | 2,379 | 2,356 | 2,371 | 50,900 |
| 2024/07/11 | 2,363 | 2,378 | 2,353 | 2,368 | 28,600 |
| 2024/07/10 | 2,352 | 2,353 | 2,332 | 2,353 | 15,700 |
| 2024/07/09 | 2,369 | 2,369 | 2,330 | 2,352 | 18,000 |
| 2024/07/08 | 2,371 | 2,380 | 2,340 | 2,341 | 11,400 |
| 2024/07/05 | 2,379 | 2,390 | 2,369 | 2,370 | 16,700 |
| 2024/07/04 | 2,349 | 2,379 | 2,339 | 2,379 | 16,600 |
| 2024/07/03 | 2,345 | 2,354 | 2,336 | 2,345 | 18,600 |
| 2024/07/02 | 2,338 | 2,369 | 2,336 | 2,345 | 42,700 |
| 2024/07/01 | 2,342 | 2,351 | 2,322 | 2,336 | 52,300 |
| 2024/06/28 | 2,310 | 2,310 | 2,299 | 2,307 | 25,200 |
| 2024/06/27 | 2,300 | 2,321 | 2,296 | 2,318 | 31,900 |
| 2024/06/26 | 2,294 | 2,298 | 2,288 | 2,296 | 13,900 |
| 2024/06/25 | 2,298 | 2,305 | 2,290 | 2,297 | 20,200 |
| 2024/06/24 | 2,304 | 2,309 | 2,286 | 2,290 | 26,900 |
| 2024/06/21 | 2,290 | 2,311 | 2,290 | 2,290 | 15,600 |
| 2024/06/20 | 2,310 | 2,312 | 2,285 | 2,290 | 15,300 |
| 2024/06/19 | 2,298 | 2,310 | 2,298 | 2,310 | 13,200 |
| 2024/06/18 | 2,325 | 2,325 | 2,299 | 2,302 | 30,600 |
| 2024/06/17 | 2,300 | 2,303 | 2,284 | 2,295 | 18,400 |
| 2024/06/14 | 2,283 | 2,307 | 2,283 | 2,298 | 19,000 |
| 2024/06/13 | 2,292 | 2,297 | 2,286 | 2,286 | 13,900 |
| 2024/06/12 | 2,290 | 2,299 | 2,290 | 2,294 | 7,600 |
| 2024/06/11 | 2,301 | 2,305 | 2,291 | 2,291 | 13,000 |
| 2024/06/10 | 2,300 | 2,304 | 2,295 | 2,301 | 12,600 |
| 2024/06/07 | 2,289 | 2,299 | 2,287 | 2,296 | 8,300 |
| 2024/06/06 | 2,300 | 2,300 | 2,285 | 2,293 | 8,100 |
| 2024/06/05 | 2,303 | 2,304 | 2,294 | 2,294 | 8,800 |
| 2024/06/04 | 2,300 | 2,317 | 2,297 | 2,304 | 11,700 |
| 2024/06/03 | 2,322 | 2,322 | 2,298 | 2,303 | 10,100 |
| 2024/05/31 | 2,287 | 2,312 | 2,273 | 2,312 | 16,000 |
| 2024/05/30 | 2,282 | 2,286 | 2,266 | 2,281 | 13,200 |
| 2024/05/29 | 2,299 | 2,302 | 2,280 | 2,280 | 17,300 |
| 2024/05/28 | 2,294 | 2,302 | 2,293 | 2,302 | 7,200 |
| 2024/05/27 | 2,299 | 2,300 | 2,292 | 2,294 | 5,200 |
| 2024/05/24 | 2,286 | 2,311 | 2,285 | 2,299 | 12,000 |
| 2024/05/23 | 2,289 | 2,299 | 2,280 | 2,285 | 11,300 |
| 2024/05/22 | 2,300 | 2,300 | 2,285 | 2,285 | 13,700 |
| 2024/05/21 | 2,285 | 2,302 | 2,285 | 2,289 | 6,700 |
| 2024/05/20 | 2,299 | 2,313 | 2,288 | 2,292 | 17,300 |
| 2024/05/17 | 2,277 | 2,295 | 2,261 | 2,295 | 8,100 |
| 2024/05/16 | 2,269 | 2,280 | 2,252 | 2,280 | 9,900 |
| 2024/05/15 | 2,302 | 2,302 | 2,267 | 2,268 | 11,200 |
| 2024/05/14 | 2,300 | 2,300 | 2,280 | 2,296 | 12,500 |
| 2024/05/13 | 2,318 | 2,320 | 2,266 | 2,291 | 37,600 |
| 2024/05/10 | 2,239 | 2,240 | 2,190 | 2,220 | 36,000 |
| 2024/05/09 | 2,196 | 2,219 | 2,192 | 2,208 | 8,500 |
| 2024/05/08 | 2,213 | 2,216 | 2,190 | 2,196 | 17,100 |
| 2024/05/07 | 2,200 | 2,220 | 2,200 | 2,213 | 12,500 |
| 2024/05/02 | 2,212 | 2,212 | 2,180 | 2,190 | 12,100 |
| 2024/05/01 | 2,236 | 2,236 | 2,191 | 2,195 | 12,900 |
| 2024/04/30 | 2,253 | 2,253 | 2,219 | 2,221 | 8,800 |
| 2024/04/26 | 2,241 | 2,241 | 2,212 | 2,231 | 13,700 |
| 2024/04/25 | 2,263 | 2,263 | 2,240 | 2,245 | 7,700 |
| 2024/04/24 | 2,235 | 2,270 | 2,233 | 2,265 | 13,200 |
| 2024/04/23 | 2,211 | 2,224 | 2,204 | 2,218 | 6,400 |
| 2024/04/22 | 2,188 | 2,209 | 2,188 | 2,203 | 7,900 |
| 2024/04/19 | 2,224 | 2,224 | 2,160 | 2,171 | 17,600 |
| 2024/04/18 | 2,195 | 2,233 | 2,195 | 2,229 | 8,500 |
| 2024/04/17 | 2,215 | 2,226 | 2,182 | 2,187 | 17,600 |
| 2024/04/16 | 2,280 | 2,280 | 2,209 | 2,215 | 50,300 |
| 2024/04/15 | 2,300 | 2,304 | 2,289 | 2,291 | 7,900 |
| 2024/04/12 | 2,298 | 2,315 | 2,297 | 2,304 | 17,100 |
| 2024/04/11 | 2,298 | 2,305 | 2,295 | 2,305 | 6,500 |
| 2024/04/10 | 2,305 | 2,311 | 2,298 | 2,302 | 11,100 |
| 2024/04/09 | 2,288 | 2,313 | 2,265 | 2,305 | 10,500 |
| 2024/04/08 | 2,276 | 2,283 | 2,249 | 2,276 | 11,400 |
| 2024/04/05 | 2,241 | 2,270 | 2,230 | 2,261 | 11,200 |
| 2024/04/04 | 2,271 | 2,271 | 2,248 | 2,258 | 15,300 |
| 2024/04/03 | 2,263 | 2,286 | 2,263 | 2,271 | 13,000 |
| 2024/04/02 | 2,300 | 2,305 | 2,267 | 2,267 | 14,900 |
| 2024/04/01 | 2,336 | 2,336 | 2,298 | 2,300 | 14,700 |
| 2024/03/29 | 2,323 | 2,348 | 2,323 | 2,338 | 14,300 |
| 2024/03/28 | 2,303 | 2,356 | 2,296 | 2,323 | 45,800 |
| 2024/03/27 | 2,354 | 2,367 | 2,340 | 2,361 | 107,300 |
| 2024/03/26 | 2,350 | 2,357 | 2,345 | 2,351 | 20,800 |
| 2024/03/25 | 2,362 | 2,362 | 2,343 | 2,350 | 31,900 |
| 2024/03/22 | 2,358 | 2,362 | 2,339 | 2,362 | 29,300 |
| 2024/03/21 | 2,354 | 2,365 | 2,342 | 2,349 | 33,400 |
| 2024/03/19 | 2,344 | 2,350 | 2,328 | 2,350 | 32,300 |
| 2024/03/18 | 2,338 | 2,345 | 2,320 | 2,345 | 26,800 |
| 2024/03/15 | 2,331 | 2,340 | 2,323 | 2,336 | 17,100 |
| 2024/03/14 | 2,318 | 2,334 | 2,303 | 2,332 | 22,200 |
| 2024/03/13 | 2,324 | 2,336 | 2,296 | 2,318 | 31,800 |
| 2024/03/12 | 2,290 | 2,320 | 2,279 | 2,320 | 21,100 |
| 2024/03/11 | 2,335 | 2,335 | 2,273 | 2,290 | 43,400 |
| 2024/03/08 | 2,317 | 2,341 | 2,314 | 2,337 | 38,600 |
| 2024/03/07 | 2,322 | 2,333 | 2,310 | 2,321 | 25,000 |
| 2024/03/06 | 2,311 | 2,330 | 2,303 | 2,330 | 36,500 |
| 2024/03/05 | 2,292 | 2,320 | 2,290 | 2,317 | 22,300 |
| 2024/03/04 | 2,309 | 2,326 | 2,292 | 2,292 | 41,100 |
| 2024/03/01 | 2,307 | 2,312 | 2,293 | 2,301 | 17,000 |
| 2024/02/29 | 2,292 | 2,309 | 2,279 | 2,297 | 27,600 |
| 2024/02/28 | 2,308 | 2,315 | 2,288 | 2,303 | 43,600 |
| 2024/02/27 | 2,296 | 2,315 | 2,292 | 2,302 | 26,100 |
| 2024/02/26 | 2,296 | 2,311 | 2,287 | 2,296 | 30,900 |
| 2024/02/22 | 2,312 | 2,318 | 2,284 | 2,295 | 22,800 |
| 2024/02/21 | 2,300 | 2,370 | 2,300 | 2,307 | 70,800 |
| 2024/02/20 | 2,300 | 2,329 | 2,296 | 2,298 | 24,100 |
| 2024/02/19 | 2,289 | 2,315 | 2,289 | 2,298 | 26,500 |
| 2024/02/16 | 2,267 | 2,305 | 2,243 | 2,273 | 36,500 |
| 2024/02/15 | 2,296 | 2,308 | 2,267 | 2,267 | 29,100 |
| 2024/02/14 | 2,292 | 2,314 | 2,270 | 2,270 | 45,600 |
| 2024/02/13 | 2,331 | 2,360 | 2,291 | 2,303 | 140,300 |
| 2024/02/09 | 2,010 | 2,014 | 1,981 | 1,991 | 14,800 |
| 2024/02/08 | 2,034 | 2,034 | 1,990 | 2,023 | 16,000 |
| 2024/02/07 | 2,053 | 2,067 | 2,039 | 2,056 | 9,800 |
| 2024/02/06 | 2,063 | 2,077 | 2,045 | 2,066 | 12,100 |
| 2024/02/05 | 2,078 | 2,081 | 2,060 | 2,061 | 6,800 |
| 2024/02/02 | 2,118 | 2,118 | 2,078 | 2,078 | 10,200 |
| 2024/02/01 | 2,108 | 2,125 | 2,108 | 2,125 | 9,000 |
| 2024/01/31 | 2,128 | 2,146 | 2,111 | 2,146 | 11,800 |
| 2024/01/30 | 2,186 | 2,186 | 2,119 | 2,128 | 12,000 |
| 2024/01/29 | 2,190 | 2,201 | 2,186 | 2,186 | 9,600 |
| 2024/01/26 | 2,210 | 2,210 | 2,186 | 2,190 | 13,700 |
| 2024/01/25 | 2,176 | 2,215 | 2,169 | 2,200 | 29,900 |
| 2024/01/24 | 2,167 | 2,183 | 2,157 | 2,176 | 17,900 |
| 2024/01/23 | 2,189 | 2,189 | 2,167 | 2,167 | 15,200 |
| 2024/01/22 | 2,155 | 2,186 | 2,155 | 2,186 | 15,700 |
| 2024/01/19 | 2,153 | 2,155 | 2,141 | 2,155 | 13,100 |
| 2024/01/18 | 2,149 | 2,159 | 2,134 | 2,153 | 17,300 |
| 2024/01/17 | 2,173 | 2,175 | 2,142 | 2,142 | 13,800 |
| 2024/01/16 | 2,180 | 2,190 | 2,165 | 2,173 | 16,000 |
| 2024/01/15 | 2,154 | 2,191 | 2,154 | 2,174 | 24,000 |
| 2024/01/12 | 2,167 | 2,167 | 2,132 | 2,154 | 15,900 |
| 2024/01/11 | 2,167 | 2,167 | 2,145 | 2,149 | 18,900 |
| 2024/01/10 | 2,150 | 2,175 | 2,145 | 2,160 | 27,200 |
| 2024/01/09 | 2,125 | 2,150 | 2,123 | 2,148 | 19,300 |
| 2024/01/05 | 2,135 | 2,135 | 2,108 | 2,123 | 17,700 |
| 2024/01/04 | 2,151 | 2,151 | 2,112 | 2,135 | 24,300 |
| 2023/12/29 | 2,065 | 2,092 | 2,065 | 2,088 | 10,800 |
| 2023/12/28 | 2,026 | 2,065 | 2,026 | 2,061 | 6,700 |
| 2023/12/27 | 2,004 | 2,055 | 2,004 | 2,049 | 16,900 |
| 2023/12/26 | 2,043 | 2,043 | 1,999 | 2,011 | 8,400 |
| 2023/12/25 | 2,116 | 2,116 | 2,026 | 2,043 | 5,100 |
| 2023/12/22 | 2,080 | 2,117 | 2,080 | 2,107 | 10,900 |
| 2023/12/21 | 2,083 | 2,088 | 2,071 | 2,079 | 9,700 |
| 2023/12/20 | 2,070 | 2,109 | 2,070 | 2,088 | 21,200 |
| 2023/12/19 | 2,055 | 2,070 | 2,050 | 2,070 | 13,400 |
| 2023/12/18 | 2,062 | 2,062 | 2,025 | 2,060 | 12,400 |
| 2023/12/15 | 2,025 | 2,062 | 2,025 | 2,062 | 13,900 |
| 2023/12/14 | 2,038 | 2,051 | 2,000 | 2,025 | 23,100 |
| 2023/12/13 | 2,035 | 2,044 | 2,023 | 2,031 | 19,700 |
| 2023/12/12 | 2,128 | 2,128 | 2,017 | 2,035 | 46,600 |