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

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
2025/10/06 2,552 2,552 2,507 2,526 22,900
2025/10/03 2,487 2,512 2,487 2,502 11,600
2025/10/02 2,495 2,508 2,481 2,487 12,600
2025/10/01 2,522 2,533 2,492 2,495 28,000
2025/09/30 2,570 2,575 2,534 2,542 17,900
2025/09/29 2,574 2,585 2,544 2,569 18,400
2025/09/26 2,586 2,637 2,586 2,637 40,900
2025/09/25 2,619 2,619 2,586 2,609 21,200
2025/09/24 2,600 2,620 2,585 2,606 19,700
2025/09/22 2,588 2,597 2,575 2,587 13,700
2025/09/19 2,574 2,589 2,562 2,569 10,900
2025/09/18 2,597 2,597 2,557 2,573 14,600
2025/09/17 2,607 2,607 2,571 2,578 13,300
2025/09/16 2,650 2,668 2,603 2,609 24,200
2025/09/12 2,606 2,647 2,606 2,642 34,300
2025/09/11 2,567 2,620 2,560 2,613 33,400
2025/09/10 2,542 2,567 2,534 2,567 18,900
2025/09/09 2,524 2,545 2,521 2,528 10,000
2025/09/08 2,537 2,537 2,516 2,521 8,400
2025/09/05 2,519 2,527 2,510 2,517 10,200
2025/09/04 2,517 2,535 2,515 2,529 9,400
2025/09/03 2,534 2,534 2,519 2,522 11,400
2025/09/02 2,515 2,538 2,511 2,534 18,400
2025/09/01 2,508 2,515 2,497 2,502 17,600
2025/08/29 2,490 2,505 2,468 2,498 15,400
2025/08/28 2,465 2,505 2,465 2,490 15,300
2025/08/27 2,465 2,477 2,460 2,475 19,900
2025/08/26 2,470 2,491 2,460 2,479 22,200
2025/08/25 2,482 2,484 2,457 2,466 14,000
2025/08/22 2,477 2,482 2,462 2,465 12,400
2025/08/21 2,484 2,491 2,468 2,484 11,000
2025/08/20 2,480 2,500 2,480 2,486 10,600
2025/08/19 2,489 2,495 2,474 2,491 14,900
2025/08/18 2,438 2,486 2,438 2,484 22,600
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

このページの先頭へ