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
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
2023/12/11 2,072 2,113 2,072 2,111 13,300
2023/12/08 2,105 2,105 2,061 2,068 16,500
2023/12/07 2,097 2,120 2,083 2,105 13,600
2023/12/06 2,085 2,116 2,084 2,097 18,500
2023/12/05 2,099 2,118 2,085 2,085 15,300
2023/12/04 2,079 2,122 2,079 2,122 15,100
2023/12/01 2,121 2,128 2,096 2,099 15,900
2023/11/30 2,112 2,123 2,075 2,117 17,700
2023/11/29 2,130 2,141 2,107 2,112 14,900
2023/11/28 2,108 2,142 2,089 2,130 34,800
2023/11/27 2,061 2,129 2,061 2,106 51,400
2023/11/24 2,039 2,055 2,039 2,053 15,700
2023/11/22 2,039 2,053 2,031 2,031 15,600
2023/11/21 2,003 2,043 2,003 2,039 14,800
2023/11/20 2,023 2,032 2,000 2,003 12,600
2023/11/17 1,979 2,021 1,979 2,019 9,800
2023/11/16 2,016 2,016 1,971 1,978 11,400
2023/11/15 2,023 2,032 1,999 2,016 14,100
2023/11/14 2,034 2,046 2,019 2,021 13,600
2023/11/13 2,027 2,050 2,027 2,028 18,000
2023/11/10 2,005 2,045 2,005 2,027 18,700
2023/11/09 2,000 2,045 2,000 2,045 17,600
2023/11/08 2,035 2,042 1,996 1,999 11,600
2023/11/07 2,044 2,065 2,032 2,035 25,500
2023/11/06 2,028 2,052 2,026 2,033 28,300
2023/11/02 2,037 2,043 2,011 2,022 10,400
2023/11/01 2,023 2,043 2,020 2,043 21,200
2023/10/31 1,997 2,021 1,988 2,020 16,600
2023/10/30 1,992 2,003 1,987 1,988 14,400
2023/10/27 1,960 2,010 1,960 2,010 20,500
2023/10/26 1,962 1,978 1,948 1,954 15,600
2023/10/25 1,956 1,975 1,951 1,962 18,400
2023/10/24 1,940 1,962 1,924 1,956 18,800
2023/10/23 1,965 1,965 1,940 1,940 14,700
2023/10/20 1,955 1,977 1,940 1,965 13,800
2023/10/19 1,957 1,960 1,939 1,955 9,600
2023/10/18 1,960 1,960 1,940 1,957 11,000
2023/10/17 1,947 1,960 1,940 1,947 15,500
2023/10/16 1,947 1,954 1,925 1,936 13,200
2023/10/13 1,971 1,971 1,939 1,947 11,100
2023/10/12 1,955 1,971 1,943 1,971 12,300
2023/10/11 1,963 1,971 1,951 1,955 12,200
2023/10/10 1,954 1,975 1,923 1,975 12,500
2023/10/06 1,931 1,960 1,910 1,954 13,600
2023/10/05 1,894 1,936 1,894 1,933 18,200
2023/10/04 1,910 1,926 1,890 1,890 23,400
2023/10/03 1,943 1,954 1,925 1,936 13,500
2023/10/02 1,960 1,970 1,943 1,943 20,000
2023/09/29 1,936 1,951 1,933 1,941 14,700
2023/09/28 1,942 1,952 1,932 1,936 17,100
2023/09/27 1,954 1,984 1,939 1,982 26,700
2023/09/26 1,975 1,984 1,951 1,963 11,900
2023/09/25 1,940 1,980 1,940 1,972 14,600
2023/09/22 1,945 1,952 1,932 1,939 21,600
2023/09/21 1,950 1,963 1,949 1,952 14,400
2023/09/20 1,990 1,990 1,956 1,956 20,500
2023/09/19 1,991 1,991 1,964 1,991 23,500
2023/09/15 1,995 1,999 1,976 1,991 23,600
2023/09/14 2,009 2,012 1,996 1,999 15,300
2023/09/13 2,016 2,020 2,005 2,014 15,100
2023/09/12 2,022 2,031 2,007 2,018 11,900
2023/09/11 2,003 2,024 2,003 2,022 21,000
2023/09/08 2,010 2,024 2,000 2,002 24,200
2023/09/07 2,040 2,043 2,012 2,022 19,400
2023/09/06 2,046 2,067 2,043 2,047 20,500
2023/09/05 2,026 2,046 2,026 2,046 13,400
2023/09/04 2,034 2,047 2,034 2,046 18,000
2023/09/01 2,013 2,042 2,005 2,042 15,800
2023/08/31 2,021 2,035 2,001 2,011 17,200
2023/08/30 2,042 2,042 2,004 2,010 19,300
2023/08/29 2,039 2,042 2,017 2,042 8,300
2023/08/28 2,018 2,042 2,018 2,042 13,000
2023/08/25 2,005 2,017 1,991 2,015 11,600
2023/08/24 1,990 2,016 1,974 2,007 16,200
2023/08/23 2,027 2,034 1,988 1,990 19,000
2023/08/22 2,012 2,043 2,012 2,042 16,800
2023/08/21 1,996 2,023 1,995 2,011 17,100
2023/08/18 1,990 2,021 1,983 2,000 26,000
2023/08/17 1,986 2,003 1,984 1,994 20,100
2023/08/16 1,976 2,010 1,976 1,990 59,200
2023/08/15 1,874 1,984 1,859 1,978 48,800
2023/08/14 1,923 1,923 1,860 1,864 19,500
2023/08/10 1,855 1,872 1,841 1,872 6,200
2023/08/09 1,855 1,857 1,845 1,855 3,400
2023/08/08 1,857 1,871 1,853 1,855 5,600
2023/08/07 1,845 1,865 1,842 1,852 6,100
2023/08/04 1,830 1,856 1,830 1,844 3,800
2023/08/03 1,849 1,851 1,821 1,827 12,100
2023/08/02 1,865 1,879 1,852 1,852 12,800
2023/08/01 1,865 1,901 1,865 1,886 6,700
2023/07/31 1,928 1,928 1,867 1,878 13,200
2023/07/28 1,850 1,874 1,841 1,871 11,300
2023/07/27 1,850 1,852 1,843 1,850 4,600
2023/07/26 1,844 1,853 1,835 1,853 11,600
2023/07/25 1,869 1,870 1,839 1,844 9,000
2023/07/24 1,837 1,882 1,837 1,869 16,000
2023/07/21 1,843 1,848 1,833 1,840 4,600
2023/07/20 1,839 1,851 1,839 1,843 4,400
2023/07/19 1,862 1,862 1,843 1,856 8,100
2023/07/18 1,817 1,835 1,817 1,835 4,100
2023/07/14 1,856 1,856 1,813 1,816 6,700
2023/07/13 1,828 1,841 1,820 1,834 6,700
2023/07/12 1,845 1,845 1,826 1,828 4,500
2023/07/11 1,853 1,868 1,843 1,845 10,000
2023/07/10 1,863 1,886 1,832 1,862 20,900
2023/07/07 1,868 1,869 1,842 1,842 13,000
2023/07/06 1,875 1,898 1,865 1,865 7,100
2023/07/05 1,851 1,900 1,851 1,890 13,000
2023/07/04 1,873 1,885 1,872 1,872 5,900
2023/07/03 1,899 1,921 1,879 1,887 6,300
2023/06/30 1,937 1,937 1,891 1,893 40,600
2023/06/29 1,861 1,880 1,851 1,880 8,100
2023/06/28 1,837 1,862 1,833 1,861 10,500
2023/06/27 1,814 1,821 1,804 1,815 10,400
2023/06/26 1,824 1,842 1,820 1,838 7,500
2023/06/23 1,852 1,855 1,820 1,824 13,800
2023/06/22 1,865 1,881 1,851 1,854 13,000
2023/06/21 1,902 1,920 1,890 1,890 7,600
2023/06/20 1,913 1,913 1,882 1,902 7,200
2023/06/19 1,904 1,906 1,884 1,906 18,600
2023/06/16 1,863 1,863 1,841 1,848 12,300
2023/06/15 1,855 1,896 1,854 1,863 9,500
2023/06/14 1,848 1,857 1,845 1,855 5,100
2023/06/13 1,849 1,863 1,848 1,852 5,900
2023/06/12 1,850 1,863 1,835 1,849 5,200
2023/06/09 1,838 1,838 1,828 1,828 12,800
2023/06/08 1,834 1,840 1,825 1,825 8,500
2023/06/07 1,822 1,853 1,822 1,832 12,400
2023/06/06 1,830 1,842 1,827 1,827 3,900

このページの先頭へ