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
2026/03/27 2,635 2,703 2,635 2,699 35,700
2026/03/26 2,646 2,676 2,644 2,669 21,400
2026/03/25 2,639 2,660 2,639 2,646 17,100
2026/03/24 2,688 2,688 2,620 2,626 13,100
2026/03/23 2,615 2,615 2,580 2,588 21,700
2026/03/19 2,641 2,645 2,612 2,612 14,800
2026/03/18 2,664 2,664 2,625 2,654 10,100
2026/03/17 2,629 2,642 2,625 2,627 9,100
2026/03/16 2,630 2,644 2,620 2,625 9,400
2026/03/13 2,625 2,649 2,621 2,626 15,800
2026/03/12 2,677 2,677 2,630 2,639 15,400
2026/03/11 2,685 2,690 2,671 2,671 7,900
2026/03/10 2,700 2,700 2,657 2,677 13,400
2026/03/09 2,647 2,682 2,626 2,655 21,800
2026/03/06 2,667 2,709 2,656 2,678 12,300
2026/03/05 2,709 2,713 2,675 2,695 15,700
2026/03/04 2,680 2,681 2,615 2,643 27,200
2026/03/03 2,728 2,730 2,696 2,698 15,300
2026/03/02 2,714 2,757 2,693 2,730 22,100
2026/02/27 2,694 2,730 2,691 2,730 19,200
2026/02/26 2,692 2,718 2,691 2,699 11,100
2026/02/25 2,700 2,705 2,676 2,698 14,300
2026/02/24 2,687 2,700 2,674 2,686 9,500
2026/02/20 2,691 2,691 2,677 2,680 8,600
2026/02/19 2,694 2,709 2,680 2,702 13,300
2026/02/18 2,708 2,717 2,693 2,693 9,300
2026/02/17 2,702 2,702 2,665 2,683 11,700
2026/02/16 2,716 2,716 2,674 2,681 20,400
2026/02/13 2,730 2,730 2,700 2,714 12,800
2026/02/12 2,711 2,740 2,710 2,732 20,100
2026/02/10 2,689 2,712 2,689 2,710 13,100
2026/02/09 2,715 2,716 2,675 2,683 14,600
2026/02/06 2,685 2,688 2,667 2,675 16,800
2026/02/05 2,707 2,712 2,685 2,685 10,900
2026/02/04 2,704 2,705 2,681 2,686 9,400
2026/02/03 2,672 2,701 2,672 2,681 10,500
2026/02/02 2,701 2,703 2,671 2,671 9,300
2026/01/30 2,669 2,690 2,640 2,677 10,900
2026/01/29 2,650 2,690 2,625 2,648 30,500
2026/01/28 2,697 2,699 2,653 2,653 16,800
2026/01/27 2,696 2,720 2,689 2,690 12,900
2026/01/26 2,720 2,720 2,688 2,700 25,700
2026/01/23 2,720 2,736 2,717 2,725 10,300
2026/01/22 2,701 2,732 2,701 2,719 10,500
2026/01/21 2,700 2,709 2,686 2,700 14,900
2026/01/20 2,750 2,750 2,711 2,714 15,300
2026/01/19 2,772 2,772 2,722 2,743 16,700
2026/01/16 2,751 2,751 2,733 2,750 16,400
2026/01/15 2,747 2,775 2,745 2,763 12,300
2026/01/14 2,727 2,748 2,727 2,747 11,700
2026/01/13 2,764 2,764 2,722 2,727 24,400
2026/01/09 2,700 2,733 2,700 2,732 10,500
2026/01/08 2,701 2,723 2,701 2,702 11,100
2026/01/07 2,710 2,742 2,700 2,701 12,400
2026/01/06 2,690 2,711 2,690 2,706 9,600
2026/01/05 2,690 2,705 2,672 2,689 12,900
2025/12/30 2,671 2,707 2,669 2,681 19,800
2025/12/29 2,687 2,715 2,678 2,681 36,900
2025/12/26 2,636 2,681 2,636 2,667 19,500
2025/12/25 2,629 2,629 2,618 2,620 3,800
2025/12/24 2,617 2,625 2,603 2,610 10,300
2025/12/23 2,609 2,628 2,595 2,610 16,200
2025/12/22 2,626 2,629 2,606 2,612 11,600
2025/12/19 2,592 2,619 2,592 2,619 9,400
2025/12/18 2,605 2,612 2,590 2,604 13,100
2025/12/17 2,601 2,605 2,584 2,588 9,800
2025/12/16 2,604 2,609 2,581 2,581 9,400
2025/12/15 2,588 2,607 2,588 2,604 7,800
2025/12/12 2,575 2,595 2,575 2,588 13,500
2025/12/11 2,575 2,584 2,559 2,563 10,300
2025/12/10 2,551 2,573 2,551 2,573 9,400
2025/12/09 2,550 2,570 2,546 2,553 17,600
2025/12/08 2,561 2,570 2,545 2,549 10,600
2025/12/05 2,535 2,573 2,535 2,548 15,400
2025/12/04 2,535 2,567 2,535 2,560 13,100
2025/12/03 2,547 2,556 2,540 2,545 9,300
2025/12/02 2,552 2,578 2,533 2,563 13,300
2025/12/01 2,567 2,568 2,532 2,540 13,200
2025/11/28 2,556 2,571 2,543 2,568 15,600
2025/11/27 2,578 2,582 2,561 2,561 10,000
2025/11/26 2,562 2,578 2,557 2,578 7,800
2025/11/25 2,578 2,578 2,555 2,562 12,400
2025/11/21 2,539 2,572 2,538 2,572 12,000
2025/11/20 2,545 2,554 2,538 2,549 12,400
2025/11/19 2,545 2,557 2,529 2,529 9,000
2025/11/18 2,557 2,557 2,530 2,545 11,200
2025/11/17 2,581 2,581 2,552 2,557 6,700
2025/11/14 2,551 2,573 2,551 2,558 6,700
2025/11/13 2,577 2,584 2,548 2,551 7,400
2025/11/12 2,533 2,572 2,532 2,570 13,300
2025/11/11 2,531 2,547 2,531 2,547 12,800
2025/11/10 2,515 2,535 2,515 2,534 11,600
2025/11/07 2,545 2,545 2,510 2,510 9,800
2025/11/06 2,523 2,551 2,514 2,538 13,500
2025/11/05 2,498 2,517 2,490 2,510 18,500
2025/11/04 2,471 2,509 2,471 2,495 12,400
2025/10/31 2,483 2,491 2,470 2,482 16,000
2025/10/30 2,488 2,510 2,483 2,483 21,100
2025/10/29 2,506 2,507 2,490 2,491 19,200
2025/10/28 2,550 2,550 2,510 2,510 14,700
2025/10/27 2,574 2,577 2,560 2,563 9,500
2025/10/24 2,558 2,559 2,542 2,546 6,400
2025/10/23 2,530 2,573 2,530 2,568 6,100
2025/10/22 2,544 2,558 2,543 2,558 5,300
2025/10/21 2,555 2,555 2,531 2,544 9,800
2025/10/20 2,570 2,572 2,544 2,554 8,700
2025/10/17 2,547 2,547 2,530 2,540 7,500
2025/10/16 2,543 2,559 2,528 2,548 7,200
2025/10/15 2,529 2,541 2,515 2,541 7,400
2025/10/14 2,464 2,510 2,463 2,500 19,600
2025/10/10 2,501 2,501 2,470 2,479 18,600
2025/10/09 2,517 2,528 2,502 2,516 11,600
2025/10/08 2,525 2,542 2,510 2,517 7,400
2025/10/07 2,526 2,537 2,508 2,512 7,300
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

このページの先頭へ