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 |
|---|---|---|---|---|---|
| 2025/08/15 | 2,450 | 2,454 | 2,426 | 2,432 | 16,000 |
| 2025/08/14 | 2,455 | 2,462 | 2,443 | 2,450 | 13,200 |
| 2025/08/13 | 2,486 | 2,497 | 2,459 | 2,459 | 20,800 |
| 2025/08/12 | 2,499 | 2,507 | 2,436 | 2,486 | 42,800 |
| 2025/08/08 | 2,433 | 2,526 | 2,433 | 2,520 | 29,000 |
| 2025/08/07 | 2,452 | 2,452 | 2,426 | 2,433 | 8,400 |
| 2025/08/06 | 2,427 | 2,457 | 2,427 | 2,454 | 10,500 |
| 2025/08/05 | 2,430 | 2,440 | 2,422 | 2,434 | 9,100 |
| 2025/08/04 | 2,393 | 2,427 | 2,393 | 2,427 | 14,900 |
| 2025/08/01 | 2,424 | 2,443 | 2,411 | 2,420 | 12,000 |
| 2025/07/31 | 2,408 | 2,417 | 2,400 | 2,417 | 12,700 |
| 2025/07/30 | 2,399 | 2,405 | 2,390 | 2,396 | 17,800 |
| 2025/07/29 | 2,394 | 2,400 | 2,391 | 2,396 | 7,600 |
| 2025/07/28 | 2,380 | 2,405 | 2,380 | 2,397 | 11,600 |
| 2025/07/25 | 2,352 | 2,388 | 2,350 | 2,376 | 17,400 |
| 2025/07/24 | 2,318 | 2,356 | 2,318 | 2,345 | 22,000 |
| 2025/07/23 | 2,293 | 2,312 | 2,293 | 2,312 | 19,700 |
| 2025/07/22 | 2,308 | 2,308 | 2,292 | 2,299 | 11,500 |
| 2025/07/18 | 2,306 | 2,308 | 2,290 | 2,290 | 14,500 |
| 2025/07/17 | 2,290 | 2,304 | 2,289 | 2,300 | 10,000 |
| 2025/07/16 | 2,291 | 2,302 | 2,288 | 2,290 | 16,300 |
| 2025/07/15 | 2,304 | 2,309 | 2,285 | 2,290 | 10,800 |
| 2025/07/14 | 2,302 | 2,316 | 2,302 | 2,309 | 12,200 |
| 2025/07/11 | 2,288 | 2,307 | 2,286 | 2,298 | 16,100 |
| 2025/07/10 | 2,290 | 2,290 | 2,275 | 2,282 | 20,800 |
| 2025/07/09 | 2,262 | 2,284 | 2,262 | 2,278 | 21,800 |
| 2025/07/08 | 2,256 | 2,267 | 2,255 | 2,267 | 11,600 |
| 2025/07/07 | 2,265 | 2,272 | 2,258 | 2,258 | 13,800 |
| 2025/07/04 | 2,266 | 2,270 | 2,262 | 2,262 | 6,400 |
| 2025/07/03 | 2,262 | 2,270 | 2,261 | 2,268 | 8,200 |
| 2025/07/02 | 2,256 | 2,270 | 2,253 | 2,261 | 9,000 |
| 2025/07/01 | 2,270 | 2,277 | 2,256 | 2,256 | 12,300 |
| 2025/06/30 | 2,293 | 2,295 | 2,274 | 2,274 | 17,900 |
| 2025/06/27 | 2,286 | 2,291 | 2,280 | 2,288 | 14,500 |
| 2025/06/26 | 2,269 | 2,279 | 2,258 | 2,279 | 13,000 |
| 2025/06/25 | 2,290 | 2,290 | 2,258 | 2,264 | 24,500 |
| 2025/06/24 | 2,280 | 2,281 | 2,232 | 2,263 | 24,100 |
| 2025/06/23 | 2,273 | 2,279 | 2,261 | 2,273 | 9,100 |
| 2025/06/20 | 2,294 | 2,294 | 2,273 | 2,273 | 12,000 |
| 2025/06/19 | 2,295 | 2,298 | 2,282 | 2,283 | 9,400 |
| 2025/06/18 | 2,281 | 2,300 | 2,281 | 2,295 | 12,800 |
| 2025/06/17 | 2,285 | 2,297 | 2,282 | 2,285 | 9,100 |
| 2025/06/16 | 2,295 | 2,300 | 2,272 | 2,296 | 14,100 |
| 2025/06/13 | 2,291 | 2,303 | 2,284 | 2,288 | 11,300 |
| 2025/06/12 | 2,316 | 2,321 | 2,291 | 2,300 | 19,600 |
| 2025/06/11 | 2,318 | 2,320 | 2,308 | 2,316 | 13,100 |
| 2025/06/10 | 2,324 | 2,331 | 2,313 | 2,318 | 10,400 |
| 2025/06/09 | 2,351 | 2,351 | 2,314 | 2,327 | 12,900 |
| 2025/06/06 | 2,334 | 2,350 | 2,331 | 2,341 | 7,500 |
| 2025/06/05 | 2,350 | 2,360 | 2,331 | 2,334 | 16,000 |
| 2025/06/04 | 2,295 | 2,348 | 2,285 | 2,345 | 39,100 |
| 2025/06/03 | 2,300 | 2,305 | 2,295 | 2,295 | 8,100 |
| 2025/06/02 | 2,305 | 2,306 | 2,296 | 2,301 | 11,500 |
| 2025/05/30 | 2,305 | 2,320 | 2,304 | 2,311 | 14,100 |
| 2025/05/29 | 2,313 | 2,314 | 2,305 | 2,313 | 9,500 |
| 2025/05/28 | 2,325 | 2,330 | 2,310 | 2,313 | 9,500 |
| 2025/05/27 | 2,293 | 2,321 | 2,293 | 2,310 | 12,800 |
| 2025/05/26 | 2,295 | 2,308 | 2,295 | 2,300 | 7,000 |
| 2025/05/23 | 2,280 | 2,300 | 2,280 | 2,300 | 6,200 |
| 2025/05/22 | 2,295 | 2,299 | 2,280 | 2,280 | 8,600 |
| 2025/05/21 | 2,287 | 2,315 | 2,279 | 2,302 | 11,800 |
| 2025/05/20 | 2,300 | 2,303 | 2,266 | 2,269 | 18,900 |
| 2025/05/19 | 2,285 | 2,315 | 2,285 | 2,292 | 10,900 |
| 2025/05/16 | 2,294 | 2,296 | 2,269 | 2,285 | 16,400 |
| 2025/05/15 | 2,294 | 2,308 | 2,271 | 2,294 | 12,600 |
| 2025/05/14 | 2,340 | 2,348 | 2,291 | 2,311 | 17,600 |
| 2025/05/13 | 2,355 | 2,361 | 2,311 | 2,313 | 17,000 |
| 2025/05/12 | 2,329 | 2,352 | 2,329 | 2,352 | 7,600 |
| 2025/05/09 | 2,323 | 2,355 | 2,323 | 2,344 | 12,300 |
| 2025/05/08 | 2,344 | 2,344 | 2,292 | 2,323 | 54,700 |
| 2025/05/07 | 2,333 | 2,347 | 2,314 | 2,345 | 41,600 |
| 2025/05/02 | 2,296 | 2,333 | 2,285 | 2,329 | 40,900 |
| 2025/05/01 | 2,312 | 2,313 | 2,290 | 2,295 | 14,500 |
| 2025/04/30 | 2,306 | 2,321 | 2,285 | 2,312 | 9,200 |
| 2025/04/28 | 2,314 | 2,315 | 2,281 | 2,315 | 18,100 |
| 2025/04/25 | 2,344 | 2,345 | 2,291 | 2,314 | 20,500 |
| 2025/04/24 | 2,330 | 2,330 | 2,281 | 2,301 | 15,600 |
| 2025/04/23 | 2,341 | 2,341 | 2,295 | 2,322 | 14,000 |
| 2025/04/22 | 2,298 | 2,320 | 2,293 | 2,320 | 12,700 |
| 2025/04/21 | 2,288 | 2,310 | 2,271 | 2,282 | 9,200 |
| 2025/04/18 | 2,273 | 2,290 | 2,273 | 2,288 | 10,800 |
| 2025/04/17 | 2,230 | 2,257 | 2,221 | 2,255 | 10,000 |
| 2025/04/16 | 2,231 | 2,248 | 2,220 | 2,230 | 13,300 |
| 2025/04/15 | 2,248 | 2,248 | 2,231 | 2,231 | 7,600 |
| 2025/04/14 | 2,250 | 2,250 | 2,221 | 2,240 | 13,700 |
| 2025/04/11 | 2,197 | 2,239 | 2,181 | 2,230 | 16,200 |
| 2025/04/10 | 2,250 | 2,270 | 2,230 | 2,247 | 21,000 |
| 2025/04/09 | 2,170 | 2,221 | 2,125 | 2,180 | 16,500 |
| 2025/04/08 | 2,167 | 2,225 | 2,167 | 2,205 | 49,900 |
| 2025/04/07 | 2,096 | 2,122 | 2,065 | 2,067 | 39,300 |
| 2025/04/04 | 2,247 | 2,247 | 2,154 | 2,181 | 34,900 |
| 2025/04/03 | 2,272 | 2,290 | 2,252 | 2,267 | 20,700 |
| 2025/04/02 | 2,317 | 2,320 | 2,293 | 2,293 | 13,800 |
| 2025/04/01 | 2,330 | 2,350 | 2,316 | 2,316 | 7,900 |
| 2025/03/31 | 2,350 | 2,350 | 2,312 | 2,323 | 23,900 |
| 2025/03/28 | 2,386 | 2,408 | 2,352 | 2,352 | 32,400 |
| 2025/03/27 | 2,444 | 2,463 | 2,437 | 2,463 | 21,100 |
| 2025/03/26 | 2,451 | 2,458 | 2,436 | 2,458 | 18,600 |
| 2025/03/25 | 2,445 | 2,450 | 2,430 | 2,450 | 11,700 |
| 2025/03/24 | 2,450 | 2,452 | 2,425 | 2,430 | 7,000 |
| 2025/03/21 | 2,441 | 2,457 | 2,439 | 2,448 | 7,300 |
| 2025/03/19 | 2,440 | 2,458 | 2,422 | 2,448 | 8,100 |
| 2025/03/18 | 2,431 | 2,443 | 2,424 | 2,443 | 10,100 |
| 2025/03/17 | 2,439 | 2,439 | 2,415 | 2,415 | 5,100 |
| 2025/03/14 | 2,410 | 2,430 | 2,410 | 2,414 | 8,800 |
| 2025/03/13 | 2,410 | 2,427 | 2,398 | 2,412 | 10,400 |
| 2025/03/12 | 2,400 | 2,434 | 2,400 | 2,424 | 10,000 |
| 2025/03/11 | 2,401 | 2,411 | 2,374 | 2,393 | 9,100 |
| 2025/03/10 | 2,445 | 2,450 | 2,412 | 2,412 | 5,500 |
| 2025/03/07 | 2,412 | 2,413 | 2,383 | 2,400 | 8,000 |
| 2025/03/06 | 2,444 | 2,451 | 2,408 | 2,420 | 9,700 |
| 2025/03/05 | 2,409 | 2,443 | 2,391 | 2,417 | 10,300 |
| 2025/03/04 | 2,408 | 2,408 | 2,378 | 2,393 | 5,100 |
| 2025/03/03 | 2,386 | 2,408 | 2,365 | 2,408 | 10,200 |
| 2025/02/28 | 2,344 | 2,360 | 2,340 | 2,350 | 9,900 |
| 2025/02/27 | 2,348 | 2,378 | 2,340 | 2,359 | 13,000 |
| 2025/02/26 | 2,387 | 2,387 | 2,333 | 2,350 | 18,400 |
| 2025/02/25 | 2,321 | 2,340 | 2,291 | 2,293 | 12,300 |
| 2025/02/21 | 2,357 | 2,364 | 2,319 | 2,319 | 5,700 |
| 2025/02/20 | 2,378 | 2,385 | 2,331 | 2,341 | 9,300 |
| 2025/02/19 | 2,371 | 2,400 | 2,371 | 2,378 | 3,900 |
| 2025/02/18 | 2,412 | 2,412 | 2,371 | 2,371 | 4,900 |
| 2025/02/17 | 2,365 | 2,387 | 2,365 | 2,371 | 3,700 |
| 2025/02/14 | 2,399 | 2,399 | 2,365 | 2,365 | 3,900 |
| 2025/02/13 | 2,379 | 2,410 | 2,378 | 2,381 | 6,600 |
| 2025/02/12 | 2,397 | 2,397 | 2,370 | 2,381 | 5,400 |
| 2025/02/10 | 2,317 | 2,395 | 2,315 | 2,395 | 10,300 |
| 2025/02/07 | 2,323 | 2,330 | 2,317 | 2,317 | 5,200 |
| 2025/02/06 | 2,342 | 2,351 | 2,322 | 2,326 | 7,600 |
| 2025/02/05 | 2,312 | 2,343 | 2,312 | 2,321 | 7,100 |
| 2025/02/04 | 2,320 | 2,347 | 2,315 | 2,315 | 7,900 |
| 2025/02/03 | 2,382 | 2,384 | 2,319 | 2,319 | 14,900 |
| 2025/01/31 | 2,395 | 2,395 | 2,360 | 2,378 | 5,100 |
| 2025/01/30 | 2,368 | 2,393 | 2,367 | 2,374 | 9,500 |
| 2025/01/29 | 2,392 | 2,395 | 2,375 | 2,376 | 4,500 |
| 2025/01/28 | 2,337 | 2,393 | 2,337 | 2,382 | 5,500 |
| 2025/01/27 | 2,336 | 2,345 | 2,324 | 2,337 | 4,300 |
| 2025/01/24 | 2,305 | 2,331 | 2,305 | 2,311 | 7,900 |
| 2025/01/23 | 2,330 | 2,330 | 2,305 | 2,310 | 9,300 |
| 2025/01/22 | 2,321 | 2,336 | 2,321 | 2,323 | 3,600 |
| 2025/01/21 | 2,331 | 2,348 | 2,320 | 2,320 | 7,300 |
| 2025/01/20 | 2,348 | 2,370 | 2,330 | 2,337 | 4,900 |
| 2025/01/17 | 2,350 | 2,358 | 2,325 | 2,328 | 8,800 |
| 2025/01/16 | 2,371 | 2,409 | 2,350 | 2,357 | 14,000 |
| 2025/01/15 | 2,342 | 2,371 | 2,342 | 2,364 | 8,200 |
| 2025/01/14 | 2,330 | 2,360 | 2,330 | 2,342 | 7,500 |
| 2025/01/10 | 2,386 | 2,386 | 2,333 | 2,335 | 13,500 |
| 2025/01/09 | 2,404 | 2,407 | 2,385 | 2,385 | 12,300 |
| 2025/01/08 | 2,402 | 2,423 | 2,402 | 2,411 | 5,900 |
| 2025/01/07 | 2,443 | 2,444 | 2,413 | 2,415 | 7,400 |
| 2025/01/06 | 2,504 | 2,510 | 2,438 | 2,441 | 28,400 |
| 2024/12/30 | 2,402 | 2,448 | 2,399 | 2,431 | 20,400 |
| 2024/12/27 | 2,400 | 2,409 | 2,377 | 2,403 | 12,400 |
| 2024/12/26 | 2,347 | 2,391 | 2,347 | 2,391 | 13,600 |
| 2024/12/25 | 2,341 | 2,347 | 2,322 | 2,347 | 6,400 |
| 2024/12/24 | 2,358 | 2,358 | 2,338 | 2,341 | 4,300 |
| 2024/12/23 | 2,344 | 2,357 | 2,343 | 2,345 | 6,900 |
| 2024/12/20 | 2,353 | 2,360 | 2,340 | 2,342 | 8,800 |
| 2024/12/19 | 2,313 | 2,338 | 2,310 | 2,338 | 4,800 |
| 2024/12/18 | 2,351 | 2,351 | 2,318 | 2,323 | 7,400 |
| 2024/12/17 | 2,348 | 2,354 | 2,320 | 2,331 | 9,000 |
| 2024/12/16 | 2,344 | 2,348 | 2,326 | 2,345 | 7,300 |
| 2024/12/13 | 2,303 | 2,340 | 2,303 | 2,336 | 12,200 |
| 2024/12/12 | 2,369 | 2,369 | 2,331 | 2,341 | 17,100 |
| 2024/12/11 | 2,315 | 2,315 | 2,297 | 2,311 | 7,400 |
| 2024/12/10 | 2,297 | 2,306 | 2,294 | 2,302 | 6,400 |
| 2024/12/09 | 2,260 | 2,296 | 2,260 | 2,287 | 9,200 |
| 2024/12/06 | 2,260 | 2,265 | 2,252 | 2,260 | 8,700 |
| 2024/12/05 | 2,258 | 2,268 | 2,257 | 2,265 | 4,800 |
| 2024/12/04 | 2,262 | 2,270 | 2,255 | 2,256 | 7,400 |
| 2024/12/03 | 2,255 | 2,275 | 2,255 | 2,262 | 7,000 |
| 2024/12/02 | 2,262 | 2,267 | 2,250 | 2,250 | 13,400 |
| 2024/11/29 | 2,295 | 2,295 | 2,255 | 2,256 | 14,000 |
| 2024/11/28 | 2,242 | 2,253 | 2,230 | 2,253 | 7,400 |
| 2024/11/27 | 2,273 | 2,273 | 2,229 | 2,242 | 17,500 |
| 2024/11/26 | 2,275 | 2,287 | 2,263 | 2,269 | 14,300 |
| 2024/11/25 | 2,293 | 2,297 | 2,276 | 2,276 | 7,100 |
| 2024/11/22 | 2,263 | 2,281 | 2,263 | 2,280 | 4,800 |
| 2024/11/21 | 2,276 | 2,291 | 2,260 | 2,263 | 11,800 |
| 2024/11/20 | 2,301 | 2,316 | 2,281 | 2,281 | 5,000 |
| 2024/11/19 | 2,309 | 2,310 | 2,291 | 2,297 | 5,800 |
| 2024/11/18 | 2,302 | 2,314 | 2,297 | 2,304 | 6,200 |
| 2024/11/15 | 2,288 | 2,303 | 2,282 | 2,282 | 12,600 |
| 2024/11/14 | 2,323 | 2,323 | 2,285 | 2,285 | 19,900 |
| 2024/11/13 | 2,323 | 2,334 | 2,311 | 2,324 | 10,700 |
| 2024/11/12 | 2,329 | 2,342 | 2,320 | 2,320 | 12,400 |
| 2024/11/11 | 2,337 | 2,344 | 2,323 | 2,323 | 15,200 |
| 2024/11/08 | 2,382 | 2,400 | 2,360 | 2,387 | 10,100 |
| 2024/11/07 | 2,356 | 2,390 | 2,342 | 2,366 | 9,700 |
| 2024/11/06 | 2,368 | 2,381 | 2,352 | 2,379 | 7,500 |
| 2024/11/05 | 2,369 | 2,370 | 2,328 | 2,365 | 9,800 |
| 2024/11/01 | 2,356 | 2,379 | 2,332 | 2,359 | 5,600 |
| 2024/10/31 | 2,371 | 2,371 | 2,336 | 2,363 | 12,200 |
| 2024/10/30 | 2,400 | 2,400 | 2,338 | 2,362 | 86,200 |
| 2024/10/29 | 2,361 | 2,380 | 2,332 | 2,380 | 9,800 |
| 2024/10/28 | 2,337 | 2,361 | 2,316 | 2,361 | 9,400 |
| 2024/10/25 | 2,353 | 2,355 | 2,307 | 2,312 | 12,900 |
| 2024/10/24 | 2,350 | 2,365 | 2,326 | 2,349 | 22,900 |
| 2024/10/23 | 2,395 | 2,397 | 2,341 | 2,359 | 14,100 |
| 2024/10/22 | 2,420 | 2,420 | 2,378 | 2,389 | 14,500 |