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
1998/12/30 560 560 560 560 5,000
1998/12/29 560 560 560 560 2,000
1998/12/28 550 550 550 550 1,000
1998/12/25 551 551 550 550 4,000
1998/12/24 552 552 550 550 5,000
1998/12/22 550 550 550 550 11,000
1998/12/18 551 551 550 550 10,000
1998/12/17 569 569 569 569 1,000
1998/12/16 550 550 550 550 5,000
1998/12/15 550 550 540 540 15,000
1998/12/14 570 570 550 550 9,000
1998/12/11 560 560 560 560 2,000
1998/12/09 570 570 550 550 3,000
1998/12/08 577 577 577 577 1,000
1998/12/03 590 590 585 585 2,000
1998/12/02 585 595 585 595 9,000
1998/12/01 555 565 545 565 13,000
1998/11/30 527 545 525 545 18,000
1998/11/27 525 525 525 525 1,000
1998/11/26 525 525 521 525 7,000
1998/11/25 520 525 520 520 12,000
1998/11/24 520 525 520 520 6,000
1998/11/18 540 540 540 540 1,000
1998/11/16 500 520 500 520 8,000
1998/11/12 500 500 500 500 2,000
1998/11/05 544 544 544 544 3,000
1998/11/04 499 499 499 499 2,000
1998/11/02 500 500 500 500 12,000
1998/10/30 500 500 500 500 1,000
1998/10/29 500 500 500 500 50,000
1998/10/26 500 500 500 500 6,000
1998/10/23 500 500 500 500 2,000
1998/10/21 500 500 500 500 2,000
1998/10/15 530 530 520 520 9,000
1998/10/13 500 500 500 500 3,000
1998/10/08 525 525 525 525 1,000
1998/10/07 525 525 525 525 1,000
1998/10/06 524 525 524 525 4,000
1998/10/05 525 525 525 525 1,000
1998/10/02 525 525 525 525 1,000
1998/09/30 650 650 650 650 1,000
1998/09/29 600 650 600 650 2,000
1998/09/28 596 596 595 595 27,000
1998/09/25 591 595 591 595 42,000
1998/09/24 590 590 590 590 1,000
1998/09/22 630 630 630 630 1,000
1998/09/21 600 600 600 600 2,000
1998/09/18 590 590 590 590 1,000
1998/09/17 620 620 620 620 1,000
1998/09/16 584 630 584 630 6,000
1998/09/11 600 600 599 599 6,000
1998/09/10 600 600 600 600 1,000
1998/09/08 651 651 651 651 5,000
1998/09/07 650 650 650 650 1,000
1998/09/01 650 650 650 650 1,000
1998/08/31 650 650 650 650 1,000
1998/08/28 600 600 600 600 1,000
1998/08/27 630 630 600 600 14,000
1998/08/25 650 650 650 650 6,000
1998/08/24 650 650 630 630 6,000
1998/08/18 650 650 650 650 4,000
1998/08/17 600 630 600 630 3,000
1998/08/12 602 602 600 600 4,000
1998/08/11 620 620 600 600 13,000
1998/08/10 621 621 621 621 2,000
1998/08/07 650 650 650 650 1,000
1998/08/06 650 651 650 650 3,000
1998/08/05 650 650 650 650 2,000
1998/08/04 720 720 720 720 1,000
1998/08/03 749 749 749 749 1,000
1998/07/31 750 750 750 750 1,000
1998/07/30 750 750 750 750 4,000
1998/07/27 769 769 769 769 5,000
1998/07/22 770 770 770 770 2,000
1998/07/21 800 800 800 800 3,000
1998/07/17 820 820 820 820 1,000
1998/07/16 820 820 820 820 12,000
1998/07/15 820 820 820 820 5,000
1998/07/14 800 800 800 800 1,000
1998/07/09 790 790 780 790 4,000
1998/07/03 800 800 800 800 6,000
1998/07/01 800 800 800 800 2,000
1998/06/30 800 800 800 800 3,000
1998/06/26 810 810 810 810 1,000
1998/06/25 850 850 820 820 4,000
1998/06/22 850 850 850 850 4,000
1998/06/15 890 900 880 900 16,000
1998/06/09 890 890 890 890 1,000
1998/06/08 890 890 890 890 1,000
1998/06/05 940 940 940 940 1,000
1998/06/04 950 950 940 940 2,000
1998/06/03 960 960 950 950 5,000
1998/06/02 960 960 960 960 12,000
1998/05/29 970 970 970 970 2,000
1998/05/28 980 980 970 970 4,000
1998/05/27 979 980 970 980 13,000
1998/05/26 970 980 970 980 6,000
1998/05/25 999 999 969 969 4,000
1998/05/22 1,030 1,030 1,030 1,030 1,000
1998/05/15 1,050 1,050 1,050 1,050 4,000
1998/05/14 970 970 970 970 2,000
1998/05/13 970 970 970 970 2,000
1998/05/12 970 970 970 970 2,000
1998/05/08 980 980 980 980 1,000
1998/05/06 1,030 1,030 1,030 1,030 2,000
1998/04/30 1,030 1,030 1,030 1,030 1,000
1998/04/27 1,000 1,001 1,000 1,001 6,000
1998/04/24 1,070 1,090 1,070 1,070 23,000
1998/04/23 1,040 1,090 1,040 1,090 13,000
1998/04/22 1,040 1,040 1,040 1,040 3,000
1998/04/21 1,040 1,040 1,040 1,040 64,000
1998/04/20 1,040 1,040 1,040 1,040 40,000
1998/04/17 1,050 1,050 1,040 1,040 32,000
1998/04/16 1,050 1,050 1,050 1,050 2,000
1998/04/15 1,070 1,100 1,050 1,050 16,000
1998/04/14 1,050 1,050 1,050 1,050 2,000
1998/04/13 1,050 1,050 1,050 1,050 3,000
1998/04/10 1,080 1,080 1,080 1,080 12,000
1998/04/09 1,050 1,100 1,050 1,100 12,000
1998/04/08 1,010 1,060 1,000 1,060 12,000
1998/04/07 985 1,010 985 1,010 3,000
1998/04/06 909 985 909 985 5,000
1998/04/03 929 929 909 909 6,000
1998/04/01 960 960 960 960 4,000
1998/03/31 960 960 960 960 1,000
1998/03/27 960 960 960 960 4,000
1998/03/26 960 960 960 960 1,000
1998/03/25 960 960 960 960 4,000
1998/03/24 970 970 938 938 6,000
1998/03/23 981 981 970 970 2,000
1998/03/20 981 981 981 981 1,000
1998/03/19 980 980 980 980 4,000
1998/03/17 1,090 1,110 1,080 1,110 19,000
1998/03/16 1,090 1,100 1,090 1,100 10,000
1998/03/13 1,070 1,100 1,070 1,070 12,000
1998/03/12 989 1,070 989 1,070 9,000
1998/03/10 978 979 978 979 2,000
1998/03/09 989 989 980 980 2,000
1998/03/06 996 996 996 996 3,000
1998/03/05 1,020 1,020 1,010 1,010 4,000
1998/03/04 1,080 1,080 1,060 1,060 25,000
1998/03/03 1,110 1,120 1,080 1,080 3,000
1998/03/02 1,130 1,130 1,080 1,080 3,000
1998/02/27 1,110 1,110 1,110 1,110 2,000
1998/02/26 1,080 1,080 1,070 1,070 5,000
1998/02/25 1,120 1,120 1,120 1,120 3,000
1998/02/24 1,120 1,120 1,080 1,080 8,000
1998/02/20 1,130 1,130 1,130 1,130 1,000
1998/02/19 1,140 1,140 1,140 1,140 1,000
1998/02/17 1,150 1,150 1,150 1,150 1,000
1998/02/16 1,140 1,190 1,140 1,190 5,000
1998/02/13 1,120 1,120 1,120 1,120 1,000
1998/02/12 1,070 1,100 1,060 1,060 15,000
1998/02/10 1,130 1,130 1,060 1,060 5,000
1998/02/09 1,130 1,130 1,130 1,130 3,000
1998/02/06 1,150 1,150 1,150 1,150 1,000
1998/02/04 1,210 1,210 1,210 1,210 5,000
1998/02/03 1,220 1,220 1,220 1,220 1,000
1998/02/02 1,240 1,240 1,240 1,240 2,000
1998/01/29 1,250 1,250 1,250 1,250 5,000
1998/01/28 1,130 1,230 1,130 1,230 8,000
1998/01/27 1,130 1,160 1,130 1,130 4,000
1998/01/26 1,100 1,170 1,100 1,170 7,000
1998/01/23 1,070 1,070 1,070 1,070 5,000
1998/01/22 1,050 1,050 1,050 1,050 3,000
1998/01/21 1,100 1,100 1,050 1,050 9,000
1998/01/20 1,030 1,100 1,030 1,100 5,000
1998/01/19 940 1,010 940 1,010 3,000
1998/01/16 930 940 910 940 29,000
1998/01/14 919 920 910 910 4,000
1998/01/13 920 920 910 919 13,000
1998/01/12 920 920 910 910 3,000
1998/01/09 912 930 902 930 10,000
1998/01/08 912 912 912 912 1,000
1998/01/07 900 910 900 910 9,000
1998/01/06 909 929 909 929 2,000

このページの先頭へ