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
2004/12/30 1,165 1,190 1,156 1,180 2,100
2004/12/29 1,150 1,160 1,150 1,160 900
2004/12/28 1,138 1,149 1,129 1,149 600
2004/12/27 1,106 1,120 1,106 1,120 5,400
2004/12/24 1,115 1,139 1,101 1,101 3,400
2004/12/22 1,115 1,119 1,114 1,115 2,100
2004/12/21 1,115 1,115 1,115 1,115 700
2004/12/20 1,120 1,120 1,095 1,095 1,400
2004/12/17 1,115 1,115 1,115 1,115 100
2004/12/16 1,115 1,119 1,115 1,119 1,600
2004/12/15 1,149 1,149 1,135 1,135 1,400
2004/12/14 1,151 1,151 1,142 1,142 600
2004/12/13 1,169 1,169 1,151 1,151 1,000
2004/12/10 1,151 1,180 1,151 1,160 1,600
2004/12/09 1,155 1,160 1,155 1,160 300
2004/12/08 1,160 1,160 1,152 1,155 3,000
2004/12/07 1,178 1,178 1,160 1,160 2,300
2004/12/06 1,123 1,195 1,123 1,165 6,700
2004/12/03 1,120 1,120 1,120 1,120 300
2004/12/02 1,148 1,155 1,111 1,130 9,100
2004/12/01 1,134 1,152 1,128 1,128 14,200
2004/11/30 1,105 1,127 1,105 1,112 5,600
2004/11/29 1,100 1,118 1,095 1,101 6,900
2004/11/26 1,117 1,117 1,095 1,095 2,400
2004/11/25 1,116 1,116 1,106 1,106 700
2004/11/24 1,113 1,115 1,111 1,115 1,100
2004/11/22 1,108 1,115 1,108 1,115 3,400
2004/11/19 1,105 1,120 1,105 1,115 1,400
2004/11/18 1,120 1,120 1,110 1,110 1,100
2004/11/17 1,111 1,120 1,110 1,120 2,000
2004/11/16 1,134 1,145 1,112 1,112 800
2004/11/15 1,138 1,150 1,130 1,138 2,700
2004/11/12 1,154 1,155 1,130 1,140 1,200
2004/11/11 1,175 1,175 1,153 1,159 2,900
2004/11/10 1,194 1,194 1,175 1,175 300
2004/11/09 1,175 1,190 1,175 1,190 1,400
2004/11/08 1,220 1,220 1,162 1,194 2,800
2004/11/05 1,239 1,239 1,230 1,230 800
2004/11/04 1,270 1,270 1,270 1,270 300
2004/11/02 1,251 1,255 1,235 1,236 10,700
2004/11/01 1,290 1,290 1,280 1,280 2,300
2004/10/29 1,305 1,305 1,290 1,290 9,800
2004/10/28 1,260 1,285 1,246 1,285 22,400
2004/10/27 1,260 1,278 1,240 1,260 10,400
2004/10/26 1,261 1,268 1,260 1,260 6,300
2004/10/25 1,288 1,288 1,260 1,268 11,700
2004/10/22 1,233 1,268 1,211 1,268 10,900
2004/10/21 1,285 1,285 1,231 1,250 5,100
2004/10/20 1,253 1,289 1,220 1,289 11,500
2004/10/19 1,269 1,269 1,255 1,257 8,400
2004/10/18 1,297 1,298 1,257 1,270 3,800
2004/10/15 1,251 1,302 1,251 1,298 18,200
2004/10/14 1,254 1,265 1,251 1,251 4,200
2004/10/13 1,250 1,251 1,231 1,250 11,500
2004/10/12 1,301 1,302 1,259 1,259 10,200
2004/10/08 1,272 1,300 1,265 1,300 22,100
2004/10/07 1,302 1,320 1,282 1,287 28,300
2004/10/06 1,302 1,311 1,300 1,300 17,700
2004/10/05 1,322 1,325 1,301 1,301 45,600
2004/10/04 1,342 1,345 1,320 1,332 17,100
2004/10/01 1,352 1,358 1,345 1,351 11,400
2004/09/30 1,351 1,360 1,351 1,360 12,100
2004/09/29 1,350 1,360 1,340 1,350 14,800
2004/09/28 1,368 1,368 1,310 1,350 3,800
2004/09/27 1,370 1,370 1,366 1,368 18,100
2004/09/24 1,370 1,370 1,355 1,366 11,400
2004/09/22 1,369 1,379 1,360 1,379 14,000
2004/09/21 1,395 1,395 1,371 1,371 12,800
2004/09/17 1,382 1,395 1,380 1,386 25,000
2004/09/16 1,378 1,391 1,374 1,391 4,000
2004/09/15 1,402 1,402 1,391 1,391 8,300
2004/09/14 1,415 1,415 1,392 1,400 9,700
2004/09/13 1,407 1,412 1,400 1,412 31,900
2004/09/10 1,414 1,414 1,407 1,407 23,900
2004/09/09 1,410 1,420 1,408 1,410 21,200
2004/09/08 1,420 1,423 1,408 1,408 17,200
2004/09/07 1,415 1,419 1,408 1,419 24,200
2004/09/06 1,405 1,412 1,405 1,408 13,700
2004/09/03 1,409 1,415 1,406 1,415 5,600
2004/09/02 1,410 1,416 1,406 1,406 18,300
2004/09/01 1,417 1,417 1,405 1,416 16,400
2004/08/31 1,415 1,422 1,406 1,422 6,000
2004/08/30 1,413 1,415 1,406 1,415 5,100
2004/08/27 1,412 1,424 1,412 1,415 2,300
2004/08/26 1,422 1,422 1,412 1,412 7,800
2004/08/25 1,428 1,428 1,407 1,411 13,400
2004/08/24 1,410 1,434 1,405 1,434 8,700
2004/08/23 1,413 1,414 1,407 1,411 7,900
2004/08/20 1,410 1,438 1,410 1,410 17,900
2004/08/19 1,420 1,449 1,409 1,449 8,400
2004/08/18 1,450 1,450 1,410 1,420 8,300
2004/08/17 1,500 1,500 1,452 1,453 4,800
2004/08/16 1,534 1,535 1,490 1,500 32,100
2004/08/13 1,538 1,538 1,488 1,534 38,800
2004/08/12 1,467 1,540 1,460 1,525 89,800
2004/08/11 1,438 1,475 1,436 1,475 21,000
2004/08/10 1,400 1,439 1,400 1,439 14,000
2004/08/09 1,440 1,440 1,400 1,410 7,800
2004/08/06 1,400 1,420 1,399 1,420 4,600
2004/08/05 1,400 1,418 1,400 1,418 4,200
2004/08/04 1,400 1,420 1,372 1,420 30,400
2004/08/03 1,420 1,420 1,400 1,401 3,400
2004/08/02 1,435 1,435 1,420 1,430 10,700
2004/07/30 1,392 1,435 1,392 1,435 17,600
2004/07/29 1,396 1,405 1,362 1,392 25,400
2004/07/28 1,400 1,405 1,385 1,391 18,900
2004/07/27 1,410 1,421 1,385 1,400 33,400
2004/07/26 1,444 1,444 1,420 1,426 12,700
2004/07/23 1,445 1,445 1,420 1,421 5,500
2004/07/22 1,417 1,450 1,417 1,432 8,400
2004/07/21 1,416 1,439 1,416 1,439 14,700
2004/07/20 1,415 1,422 1,410 1,414 7,600
2004/07/16 1,434 1,434 1,400 1,402 9,900
2004/07/15 1,436 1,436 1,407 1,434 9,300
2004/07/14 1,474 1,476 1,432 1,432 14,500
2004/07/13 1,430 1,480 1,430 1,469 23,000
2004/07/12 1,402 1,427 1,393 1,427 12,600
2004/07/09 1,399 1,400 1,385 1,393 5,200
2004/07/08 1,378 1,434 1,378 1,408 5,900
2004/07/07 1,379 1,382 1,361 1,377 5,600
2004/07/06 1,391 1,400 1,391 1,392 4,400
2004/07/05 1,411 1,420 1,400 1,400 30,200
2004/07/02 1,439 1,439 1,421 1,425 10,100
2004/07/01 1,450 1,453 1,435 1,435 7,800
2004/06/30 1,420 1,461 1,420 1,460 18,400
2004/06/29 1,448 1,448 1,420 1,420 5,000
2004/06/28 1,428 1,428 1,415 1,426 3,900
2004/06/25 1,414 1,414 1,391 1,410 11,900
2004/06/24 1,436 1,437 1,401 1,414 10,800
2004/06/23 1,451 1,460 1,420 1,430 11,600
2004/06/22 1,450 1,467 1,436 1,436 12,500
2004/06/21 1,490 1,490 1,461 1,463 15,500
2004/06/18 1,470 1,480 1,450 1,469 47,600
2004/06/17 1,415 1,438 1,415 1,427 20,200
2004/06/16 1,395 1,410 1,388 1,408 11,200
2004/06/15 1,394 1,394 1,393 1,394 4,300
2004/06/14 1,398 1,398 1,386 1,393 7,500
2004/06/11 1,366 1,400 1,366 1,398 3,600
2004/06/10 1,357 1,390 1,357 1,384 12,400
2004/06/09 1,350 1,390 1,350 1,357 6,100
2004/06/08 1,370 1,389 1,369 1,371 5,000
2004/06/07 1,351 1,390 1,350 1,379 4,300
2004/06/04 1,385 1,385 1,365 1,370 10,500
2004/06/03 1,390 1,405 1,390 1,400 8,700
2004/06/02 1,398 1,398 1,380 1,392 7,500
2004/06/01 1,384 1,399 1,383 1,397 17,500
2004/05/31 1,418 1,418 1,391 1,396 13,600
2004/05/28 1,410 1,410 1,370 1,398 20,100
2004/05/27 1,402 1,404 1,385 1,394 13,700
2004/05/26 1,401 1,419 1,391 1,404 22,600
2004/05/25 1,415 1,422 1,415 1,416 11,700
2004/05/24 1,420 1,421 1,401 1,415 10,400
2004/05/21 1,401 1,430 1,401 1,422 9,800
2004/05/20 1,438 1,450 1,400 1,415 13,500
2004/05/19 1,444 1,479 1,380 1,475 98,300
2004/05/18 1,250 1,284 1,230 1,284 18,800
2004/05/17 1,261 1,262 1,150 1,190 42,200
2004/05/14 1,248 1,262 1,226 1,261 22,100
2004/05/13 1,210 1,250 1,210 1,230 40,000
2004/05/12 1,360 1,360 1,280 1,290 25,600
2004/05/11 1,250 1,270 1,247 1,270 12,000
2004/05/10 1,371 1,380 1,271 1,276 32,200
2004/05/07 1,410 1,410 1,400 1,400 8,100
2004/05/06 1,405 1,430 1,395 1,410 19,300
2004/04/30 1,410 1,410 1,380 1,405 50,700
2004/04/28 1,436 1,440 1,410 1,415 14,500
2004/04/27 1,412 1,440 1,411 1,436 10,400
2004/04/26 1,451 1,451 1,412 1,435 15,000
2004/04/23 1,431 1,455 1,430 1,440 13,200
2004/04/22 1,465 1,465 1,442 1,445 11,700
2004/04/21 1,475 1,490 1,450 1,470 25,700
2004/04/20 1,469 1,472 1,440 1,471 23,900
2004/04/19 1,440 1,449 1,405 1,449 23,400
2004/04/16 1,442 1,455 1,436 1,438 22,300
2004/04/15 1,455 1,475 1,425 1,430 32,500
2004/04/14 1,469 1,469 1,435 1,439 42,300
2004/04/13 1,502 1,505 1,470 1,470 54,800
2004/04/12 1,480 1,500 1,431 1,500 62,200
2004/04/09 1,500 1,510 1,471 1,480 24,700
2004/04/08 1,530 1,549 1,520 1,542 18,800
2004/04/07 1,529 1,530 1,520 1,530 10,200
2004/04/06 1,600 1,618 1,501 1,502 57,900
2004/04/05 1,550 1,601 1,536 1,572 111,500
2004/04/02 1,550 1,550 1,500 1,530 49,600
2004/04/01 1,469 1,500 1,462 1,500 72,900
2004/03/31 1,453 1,453 1,391 1,440 138,500
2004/03/30 1,520 1,520 1,466 1,466 32,900
2004/03/29 1,516 1,546 1,494 1,514 33,300
2004/03/26 1,588 1,588 1,551 1,552 11,000
2004/03/25 1,619 1,619 1,565 1,589 13,600
2004/03/24 1,599 1,629 1,576 1,600 8,100
2004/03/23 1,600 1,630 1,560 1,630 25,400
2004/03/22 1,616 1,642 1,610 1,642 9,500
2004/03/19 1,650 1,650 1,613 1,650 19,300
2004/03/18 1,650 1,670 1,620 1,621 9,600
2004/03/17 1,645 1,698 1,610 1,690 21,400
2004/03/16 1,693 1,693 1,650 1,650 11,600
2004/03/15 1,661 1,720 1,661 1,682 39,100
2004/03/12 1,610 1,650 1,601 1,650 26,900
2004/03/11 1,570 1,613 1,553 1,613 19,400
2004/03/10 1,569 1,580 1,542 1,580 23,900
2004/03/09 1,570 1,599 1,570 1,570 25,100
2004/03/08 1,635 1,635 1,589 1,600 17,800
2004/03/05 1,545 1,648 1,544 1,648 43,800
2004/03/04 1,671 1,671 1,630 1,630 30,300
2004/03/03 1,665 1,700 1,665 1,685 23,500
2004/03/02 1,715 1,750 1,681 1,702 78,700
2004/03/01 1,618 1,719 1,618 1,690 152,000
2004/02/27 1,600 1,620 1,551 1,620 133,000
2004/02/26 1,551 1,600 1,551 1,600 68,700
2004/02/25 1,604 1,604 1,525 1,598 47,800
2004/02/24 1,540 1,620 1,520 1,620 125,500
2004/02/23 1,660 1,660 1,560 1,629 174,500
2004/02/20 1,530 1,688 1,525 1,615 238,500
2004/02/19 1,400 1,590 1,390 1,560 279,600
2004/02/18 1,400 1,445 1,400 1,430 105,600
2004/02/17 1,420 1,448 1,409 1,430 132,100
2004/02/16 1,420 1,430 1,370 1,420 133,500
2004/02/13 1,359 1,395 1,338 1,395 216,600
2004/02/12 1,324 1,360 1,285 1,354 151,200
2004/02/10 1,284 1,330 1,280 1,325 220,100
2004/02/09 1,251 1,309 1,250 1,279 257,400
2004/02/06 1,171 1,200 1,170 1,195 26,400
2004/02/05 1,117 1,185 1,117 1,185 35,100
2004/02/04 1,166 1,170 1,145 1,145 12,400
2004/02/03 1,188 1,188 1,170 1,186 25,700
2004/02/02 1,199 1,199 1,171 1,190 24,600
2004/01/30 1,175 1,199 1,160 1,199 19,600
2004/01/29 1,180 1,180 1,165 1,175 11,400
2004/01/28 1,180 1,194 1,161 1,176 45,700
2004/01/27 1,233 1,233 1,180 1,190 33,400
2004/01/26 1,210 1,221 1,180 1,213 60,600
2004/01/23 1,166 1,220 1,157 1,200 89,000
2004/01/22 1,154 1,163 1,140 1,163 44,300
2004/01/21 1,156 1,160 1,132 1,159 15,000
2004/01/20 1,165 1,168 1,160 1,160 15,100
2004/01/19 1,160 1,165 1,155 1,163 10,600
2004/01/16 1,170 1,175 1,156 1,158 10,400
2004/01/15 1,181 1,181 1,155 1,168 14,500
2004/01/14 1,155 1,180 1,154 1,180 13,700
2004/01/13 1,192 1,196 1,179 1,179 37,900
2004/01/09 1,139 1,190 1,139 1,187 52,600
2004/01/08 1,128 1,150 1,128 1,139 54,300
2004/01/07 1,155 1,155 1,130 1,139 31,900
2004/01/06 1,157 1,159 1,145 1,158 20,000
2004/01/05 1,157 1,157 1,137 1,138 5,600

このページの先頭へ