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
2007/12/28 741 741 735 735 1,900
2007/12/27 741 751 741 751 200
2007/12/26 740 741 740 740 900
2007/12/25 741 741 731 731 900
2007/12/21 713 724 709 724 2,600
2007/12/20 735 735 721 722 1,900
2007/12/19 760 760 735 735 1,700
2007/12/18 754 763 750 763 800
2007/12/17 766 771 754 754 5,300
2007/12/14 773 776 765 769 13,000
2007/12/13 785 792 780 782 3,700
2007/12/12 793 793 784 791 3,100
2007/12/11 801 806 784 784 3,100
2007/12/10 790 801 790 801 700
2007/12/07 795 797 787 791 1,300
2007/12/06 797 797 790 795 1,800
2007/12/05 788 789 780 787 1,200
2007/12/04 820 820 810 810 1,100
2007/12/03 813 816 805 814 1,200
2007/11/30 816 816 807 812 5,100
2007/11/29 806 810 803 808 3,300
2007/11/28 804 804 803 803 300
2007/11/27 798 809 796 799 2,000
2007/11/26 806 806 806 806 600
2007/11/22 803 811 801 804 1,900
2007/11/21 802 803 802 802 1,000
2007/11/20 811 811 799 800 500
2007/11/19 810 810 807 807 400
2007/11/16 831 831 808 814 1,000
2007/11/15 838 838 831 831 1,100
2007/11/14 807 828 807 827 1,400
2007/11/13 824 824 799 802 1,300
2007/11/12 834 834 832 832 600
2007/11/09 852 852 835 835 3,200
2007/11/08 853 853 832 832 900
2007/11/07 866 869 855 855 900
2007/11/06 855 873 855 866 2,200
2007/11/05 875 881 853 853 3,000
2007/11/02 901 902 895 895 400
2007/11/01 900 907 899 907 1,800
2007/10/31 900 900 898 898 400
2007/10/30 886 891 884 891 4,000
2007/10/29 893 899 883 886 2,700
2007/10/26 880 897 875 897 300
2007/10/25 870 889 870 883 1,400
2007/10/24 905 905 879 879 600
2007/10/23 919 919 899 908 2,500
2007/10/22 850 900 850 900 2,700
2007/10/19 914 914 899 900 1,900
2007/10/18 892 914 892 911 1,000
2007/10/17 889 903 889 900 900
2007/10/16 908 908 908 908 300
2007/10/15 913 925 913 923 1,300
2007/10/12 916 930 912 912 1,800
2007/10/11 921 930 919 928 3,300
2007/10/10 911 923 911 923 700
2007/10/09 920 926 920 920 300
2007/10/05 919 921 913 919 3,800
2007/10/04 912 920 912 913 800
2007/10/03 916 925 916 925 3,200
2007/10/02 913 914 906 911 3,200
2007/10/01 907 908 893 893 700
2007/09/28 925 925 910 911 500
2007/09/27 907 916 906 915 1,600
2007/09/26 903 906 898 906 900
2007/09/25 900 900 900 900 200
2007/09/21 874 891 868 888 800
2007/09/20 918 918 912 912 600
2007/09/19 900 921 900 908 2,600
2007/09/18 890 890 890 890 100
2007/09/14 898 899 889 894 14,900
2007/09/13 887 896 887 896 400
2007/09/12 892 909 892 893 900
2007/09/11 889 889 881 881 200
2007/09/10 890 892 885 892 500
2007/09/07 898 902 893 893 600
2007/09/06 901 902 895 898 800
2007/09/05 912 912 904 904 300
2007/09/04 930 932 926 932 600
2007/09/03 930 939 930 931 700
2007/08/31 922 939 922 939 1,800
2007/08/30 931 931 918 918 500
2007/08/29 914 923 914 923 300
2007/08/28 914 916 914 916 200
2007/08/27 917 917 914 914 300
2007/08/24 903 904 900 904 800
2007/08/23 904 905 899 905 1,000
2007/08/22 901 901 901 901 100
2007/08/21 900 904 898 901 1,100
2007/08/20 906 906 898 900 1,000
2007/08/17 898 908 871 871 1,400
2007/08/16 900 900 893 896 1,800
2007/08/15 908 908 901 907 1,100
2007/08/14 901 907 901 907 200
2007/08/13 904 910 904 906 1,200
2007/08/10 905 909 900 900 2,600
2007/08/09 930 930 902 902 4,200
2007/08/08 925 925 922 922 800
2007/08/07 924 930 922 922 1,400
2007/08/06 928 928 923 926 1,500
2007/08/03 927 928 920 925 4,300
2007/08/02 930 940 930 940 1,500
2007/08/01 950 950 930 930 3,800
2007/07/31 933 950 933 940 1,600
2007/07/30 919 932 919 932 3,100
2007/07/27 945 945 922 922 1,000
2007/07/26 942 942 935 935 600
2007/07/25 948 953 938 939 1,800
2007/07/24 946 946 946 946 100
2007/07/23 960 960 948 948 1,000
2007/07/20 969 970 965 970 1,100
2007/07/19 976 981 957 958 1,500
2007/07/18 980 980 979 979 500
2007/07/17 990 990 985 985 300
2007/07/13 987 989 985 989 2,600
2007/07/12 993 993 990 992 1,100
2007/07/11 993 995 986 989 1,500
2007/07/10 998 999 994 999 3,200
2007/07/09 1,003 1,003 997 998 600
2007/07/06 998 998 994 995 900
2007/07/05 1,001 1,005 995 1,002 1,900
2007/07/04 1,006 1,006 1,000 1,000 1,000
2007/07/03 1,013 1,014 1,002 1,008 1,600
2007/07/02 1,025 1,025 1,014 1,014 600
2007/06/29 1,023 1,035 1,020 1,028 3,200
2007/06/28 999 1,007 987 1,007 2,300
2007/06/27 1,001 1,001 987 987 3,700
2007/06/26 994 994 994 994 100
2007/06/25 1,000 1,023 997 998 2,000
2007/06/22 1,008 1,008 995 995 1,500
2007/06/21 1,028 1,028 1,010 1,018 1,500
2007/06/20 1,034 1,034 1,023 1,028 3,500
2007/06/19 1,010 1,035 1,010 1,027 4,300
2007/06/18 997 1,000 996 1,000 900
2007/06/15 988 988 987 988 400
2007/06/14 968 988 968 987 2,200
2007/06/13 968 968 968 968 100
2007/06/12 979 979 965 975 2,000
2007/06/11 971 975 971 975 400
2007/06/08 964 964 949 957 15,500
2007/06/07 953 956 953 954 3,500
2007/06/06 939 951 939 950 600
2007/06/05 951 951 944 949 1,600
2007/06/04 930 949 930 947 2,100
2007/06/01 947 947 930 930 200
2007/05/31 938 938 938 938 500
2007/05/30 934 934 924 926 1,700
2007/05/29 931 934 930 934 700
2007/05/28 925 929 925 928 4,100
2007/05/25 924 929 924 929 2,500
2007/05/24 922 923 922 923 200
2007/05/23 933 935 926 932 1,000
2007/05/22 928 928 923 925 900
2007/05/21 935 936 935 936 200
2007/05/18 931 931 931 931 100
2007/05/17 956 956 934 934 1,800
2007/05/16 942 946 941 946 500
2007/05/15 958 960 945 945 1,300
2007/05/14 958 959 958 958 1,300
2007/05/11 949 955 949 955 500
2007/05/10 950 953 941 949 1,600
2007/05/09 950 957 944 944 700
2007/05/08 937 946 937 946 800
2007/05/07 935 940 934 937 1,800
2007/05/02 930 932 927 930 1,200
2007/05/01 936 938 932 932 1,100
2007/04/27 931 941 931 932 1,000
2007/04/26 941 942 932 941 1,800
2007/04/25 934 944 934 939 1,500
2007/04/24 920 934 920 934 1,000
2007/04/23 935 938 925 925 2,700
2007/04/20 945 945 945 945 100
2007/04/19 945 965 930 938 1,800
2007/04/18 934 939 934 938 1,200
2007/04/17 941 941 920 921 2,600
2007/04/16 925 944 925 933 3,500
2007/04/13 921 922 918 918 1,300
2007/04/12 922 931 922 929 2,000
2007/04/11 925 926 921 925 1,500
2007/04/10 926 926 919 925 1,800
2007/04/09 936 936 920 926 2,800
2007/04/06 931 931 915 926 3,700
2007/04/05 929 932 922 924 4,400
2007/04/04 917 919 915 919 700
2007/04/03 922 922 917 917 2,800
2007/04/02 936 936 917 917 3,100
2007/03/30 934 936 934 936 700
2007/03/29 939 939 932 932 600
2007/03/28 948 948 938 946 1,100
2007/03/27 955 955 936 938 500
2007/03/26 938 958 938 957 1,100
2007/03/23 937 937 932 932 200
2007/03/22 957 957 947 947 400
2007/03/20 946 946 935 938 1,100
2007/03/19 937 943 932 943 1,800
2007/03/16 950 950 937 937 1,300
2007/03/15 945 950 945 950 500
2007/03/14 951 953 951 951 6,200
2007/03/13 965 965 955 955 900
2007/03/12 966 966 952 964 500
2007/03/09 932 943 932 936 12,000
2007/03/08 931 944 931 938 1,000
2007/03/07 951 951 941 949 1,800
2007/03/06 926 940 926 939 1,500
2007/03/05 952 952 926 926 1,900
2007/03/02 961 961 952 952 1,200
2007/03/01 963 967 960 961 3,900
2007/02/28 975 975 945 960 7,600
2007/02/27 982 994 982 994 2,800
2007/02/26 980 992 980 991 3,800
2007/02/23 987 990 980 980 3,100
2007/02/22 994 994 982 982 1,800
2007/02/21 971 991 970 987 1,200
2007/02/20 973 983 969 969 4,200
2007/02/19 996 996 986 995 900
2007/02/16 997 997 997 997 200
2007/02/15 985 998 985 996 2,200
2007/02/14 988 988 975 975 1,000
2007/02/13 984 994 976 983 1,100
2007/02/09 986 986 984 984 3,800
2007/02/08 975 975 966 966 700
2007/02/07 975 975 968 968 700
2007/02/06 970 970 966 966 1,400
2007/02/05 985 985 970 970 4,800
2007/02/02 986 1,000 980 980 5,700
2007/02/01 966 983 966 976 2,000
2007/01/31 972 978 968 968 3,400
2007/01/30 978 978 972 972 4,300
2007/01/29 984 986 978 978 5,800
2007/01/26 990 992 970 983 9,400
2007/01/25 1,020 1,024 995 995 11,300
2007/01/24 1,020 1,028 997 997 17,800
2007/01/23 975 990 975 990 3,100
2007/01/22 968 978 968 978 2,500
2007/01/19 960 963 960 960 3,200
2007/01/18 966 966 959 959 4,900
2007/01/17 969 971 965 966 2,200
2007/01/16 970 972 965 972 1,200
2007/01/15 970 972 969 972 1,100
2007/01/12 953 964 953 964 2,900
2007/01/11 966 966 952 952 1,700
2007/01/10 984 984 965 965 5,100
2007/01/09 980 982 976 982 4,700
2007/01/05 982 982 976 976 3,500
2007/01/04 979 984 978 984 1,400

このページの先頭へ