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
2020/12/30 1,660 1,660 1,625 1,637 26,600
2020/12/29 1,625 1,667 1,623 1,666 23,100
2020/12/28 1,655 1,655 1,607 1,628 24,200
2020/12/25 1,657 1,663 1,637 1,642 14,400
2020/12/24 1,665 1,674 1,644 1,657 9,700
2020/12/23 1,635 1,665 1,629 1,665 14,400
2020/12/22 1,643 1,653 1,620 1,634 23,500
2020/12/21 1,661 1,662 1,636 1,655 17,300
2020/12/18 1,651 1,664 1,640 1,661 12,500
2020/12/17 1,654 1,669 1,637 1,656 14,200
2020/12/16 1,658 1,675 1,636 1,653 11,100
2020/12/15 1,652 1,670 1,645 1,654 6,000
2020/12/14 1,638 1,675 1,638 1,654 12,400
2020/12/11 1,633 1,650 1,626 1,638 21,200
2020/12/10 1,621 1,645 1,613 1,635 12,600
2020/12/09 1,639 1,639 1,614 1,621 17,400
2020/12/08 1,636 1,648 1,620 1,634 17,700
2020/12/07 1,674 1,688 1,633 1,643 23,400
2020/12/04 1,681 1,685 1,652 1,674 21,400
2020/12/03 1,662 1,695 1,662 1,681 22,100
2020/12/02 1,656 1,719 1,643 1,651 56,300
2020/12/01 1,592 1,619 1,588 1,616 27,500
2020/11/30 1,602 1,604 1,576 1,587 20,400
2020/11/27 1,590 1,613 1,588 1,602 17,400
2020/11/26 1,598 1,615 1,590 1,590 15,000
2020/11/25 1,597 1,623 1,584 1,584 20,300
2020/11/24 1,600 1,604 1,590 1,597 20,300
2020/11/20 1,555 1,576 1,555 1,563 15,000
2020/11/19 1,554 1,577 1,542 1,569 13,200
2020/11/18 1,547 1,576 1,524 1,562 18,500
2020/11/17 1,590 1,590 1,544 1,547 21,500
2020/11/16 1,620 1,622 1,593 1,601 21,100
2020/11/13 1,643 1,643 1,602 1,610 22,900
2020/11/12 1,660 1,677 1,630 1,648 28,800
2020/11/11 1,657 1,657 1,640 1,651 37,200
2020/11/10 1,631 1,664 1,630 1,641 40,100
2020/11/09 1,640 1,640 1,614 1,631 34,800
2020/11/06 1,593 1,648 1,590 1,645 105,400
2020/11/05 1,508 1,520 1,476 1,483 29,800
2020/11/04 1,534 1,546 1,501 1,510 21,600
2020/11/02 1,506 1,526 1,483 1,523 30,200
2020/10/30 1,500 1,513 1,488 1,506 32,400
2020/10/29 1,486 1,521 1,483 1,521 23,300
2020/10/28 1,524 1,538 1,491 1,523 55,700
2020/10/27 1,406 1,434 1,397 1,434 24,400
2020/10/26 1,422 1,426 1,408 1,417 15,200
2020/10/23 1,432 1,432 1,413 1,422 21,900
2020/10/22 1,446 1,446 1,423 1,432 12,100
2020/10/21 1,450 1,466 1,447 1,456 15,000
2020/10/20 1,482 1,490 1,452 1,465 12,300
2020/10/19 1,465 1,486 1,465 1,482 15,200
2020/10/16 1,467 1,467 1,443 1,462 14,100
2020/10/15 1,474 1,477 1,452 1,466 11,000
2020/10/14 1,478 1,480 1,456 1,472 15,700
2020/10/13 1,488 1,488 1,474 1,478 13,500
2020/10/12 1,492 1,500 1,475 1,479 20,300
2020/10/09 1,491 1,492 1,453 1,487 25,700
2020/10/08 1,518 1,518 1,491 1,491 23,100
2020/10/07 1,526 1,527 1,504 1,511 32,900
2020/10/06 1,535 1,545 1,519 1,537 15,600
2020/10/05 1,534 1,550 1,521 1,535 16,100
2020/10/02 1,571 1,577 1,512 1,516 23,700
2020/09/30 1,612 1,626 1,562 1,562 27,800
2020/09/29 1,662 1,662 1,590 1,612 89,800
2020/09/28 1,659 1,696 1,641 1,693 152,900
2020/09/25 1,600 1,649 1,581 1,635 53,900
2020/09/24 1,598 1,602 1,583 1,583 24,500
2020/09/23 1,588 1,604 1,563 1,594 34,500
2020/09/18 1,560 1,597 1,560 1,588 54,000
2020/09/17 1,548 1,557 1,540 1,557 27,600
2020/09/16 1,519 1,555 1,510 1,540 48,100
2020/09/15 1,528 1,528 1,495 1,514 33,800
2020/09/14 1,520 1,532 1,510 1,528 31,400
2020/09/11 1,541 1,541 1,508 1,513 127,700
2020/09/10 1,518 1,530 1,505 1,516 19,200
2020/09/09 1,513 1,536 1,510 1,511 33,700
2020/09/08 1,510 1,536 1,503 1,525 40,300
2020/09/07 1,476 1,513 1,475 1,506 62,800
2020/09/04 1,408 1,467 1,407 1,465 91,800
2020/09/03 1,419 1,430 1,409 1,418 35,600
2020/09/02 1,397 1,409 1,397 1,406 45,700
2020/09/01 1,399 1,408 1,390 1,390 25,700
2020/08/31 1,390 1,411 1,390 1,393 41,800
2020/08/28 1,398 1,409 1,373 1,373 61,500
2020/08/27 1,408 1,408 1,381 1,398 25,500
2020/08/26 1,427 1,429 1,405 1,411 14,500
2020/08/25 1,410 1,430 1,407 1,418 17,300
2020/08/24 1,418 1,420 1,401 1,401 14,300
2020/08/21 1,419 1,427 1,399 1,406 23,000
2020/08/20 1,395 1,415 1,395 1,400 14,600
2020/08/19 1,399 1,407 1,393 1,396 17,300
2020/08/18 1,410 1,415 1,388 1,395 22,800
2020/08/17 1,421 1,421 1,402 1,412 18,100
2020/08/14 1,405 1,427 1,400 1,410 25,600
2020/08/13 1,412 1,412 1,383 1,405 26,600
2020/08/12 1,353 1,395 1,353 1,389 34,400
2020/08/11 1,371 1,396 1,341 1,345 62,600
2020/08/07 1,423 1,434 1,360 1,360 60,600
2020/08/06 1,470 1,480 1,446 1,453 11,900
2020/08/05 1,505 1,505 1,460 1,488 11,800
2020/08/04 1,505 1,520 1,472 1,505 14,400
2020/08/03 1,428 1,477 1,428 1,475 12,300
2020/07/31 1,476 1,489 1,418 1,433 20,300
2020/07/30 1,530 1,530 1,477 1,480 13,200
2020/07/29 1,534 1,538 1,500 1,528 14,600
2020/07/28 1,580 1,580 1,525 1,534 12,700
2020/07/27 1,545 1,575 1,537 1,575 16,300
2020/07/22 1,563 1,576 1,537 1,537 12,600
2020/07/21 1,584 1,584 1,543 1,584 9,700
2020/07/20 1,550 1,572 1,519 1,572 10,300
2020/07/17 1,561 1,566 1,519 1,540 10,500
2020/07/16 1,588 1,589 1,542 1,546 8,100
2020/07/15 1,570 1,588 1,558 1,580 14,400
2020/07/14 1,525 1,553 1,516 1,546 10,400
2020/07/13 1,489 1,531 1,488 1,524 14,000
2020/07/10 1,528 1,528 1,465 1,466 18,100
2020/07/09 1,528 1,533 1,505 1,528 13,300
2020/07/08 1,535 1,560 1,523 1,528 12,500
2020/07/07 1,600 1,600 1,534 1,535 13,000
2020/07/06 1,542 1,580 1,542 1,573 14,900
2020/07/03 1,527 1,546 1,516 1,542 9,900
2020/07/02 1,549 1,568 1,526 1,527 19,100
2020/07/01 1,592 1,592 1,525 1,539 18,000
2020/06/30 1,587 1,606 1,558 1,560 17,300
2020/06/29 1,585 1,586 1,555 1,583 11,000
2020/06/26 1,562 1,585 1,543 1,585 13,400
2020/06/25 1,542 1,575 1,535 1,552 13,400
2020/06/24 1,580 1,580 1,539 1,542 17,900
2020/06/23 1,580 1,604 1,555 1,574 14,700
2020/06/22 1,575 1,605 1,571 1,571 14,600
2020/06/19 1,611 1,611 1,590 1,596 15,200
2020/06/18 1,606 1,628 1,582 1,613 12,600
2020/06/17 1,591 1,611 1,574 1,599 13,100
2020/06/16 1,560 1,604 1,554 1,604 16,700
2020/06/15 1,588 1,593 1,540 1,540 9,600
2020/06/12 1,580 1,590 1,530 1,588 19,100
2020/06/11 1,646 1,753 1,601 1,611 65,700
2020/06/10 1,635 1,655 1,621 1,634 8,500
2020/06/09 1,632 1,646 1,614 1,635 8,400
2020/06/08 1,641 1,641 1,615 1,637 9,900
2020/06/05 1,644 1,644 1,611 1,629 9,300
2020/06/04 1,639 1,646 1,611 1,644 18,700
2020/06/03 1,655 1,656 1,621 1,639 12,800
2020/06/02 1,646 1,648 1,617 1,642 14,000
2020/06/01 1,682 1,682 1,610 1,629 19,600
2020/05/29 1,654 1,682 1,638 1,665 19,800
2020/05/28 1,618 1,654 1,608 1,645 28,800
2020/05/27 1,599 1,612 1,582 1,612 16,000
2020/05/26 1,588 1,599 1,572 1,599 11,700
2020/05/25 1,579 1,586 1,562 1,582 9,500
2020/05/22 1,583 1,589 1,559 1,565 10,200
2020/05/21 1,596 1,601 1,571 1,585 9,500
2020/05/20 1,576 1,605 1,576 1,594 12,500
2020/05/19 1,608 1,608 1,565 1,596 14,800
2020/05/18 1,598 1,600 1,558 1,574 15,500
2020/05/15 1,603 1,618 1,552 1,604 20,400
2020/05/14 1,650 1,650 1,570 1,571 14,500
2020/05/13 1,611 1,660 1,610 1,642 23,500
2020/05/12 1,620 1,640 1,610 1,629 19,800
2020/05/11 1,610 1,622 1,587 1,600 23,300
2020/05/08 1,607 1,610 1,571 1,605 18,000
2020/05/07 1,582 1,605 1,571 1,580 28,000
2020/05/01 1,609 1,609 1,562 1,586 20,800
2020/04/30 1,654 1,654 1,605 1,609 23,800
2020/04/28 1,656 1,656 1,590 1,611 30,200
2020/04/27 1,616 1,657 1,615 1,657 11,800
2020/04/24 1,614 1,614 1,593 1,608 15,200
2020/04/23 1,614 1,614 1,580 1,614 15,300
2020/04/22 1,614 1,652 1,601 1,610 14,700
2020/04/21 1,628 1,676 1,613 1,658 12,300
2020/04/20 1,675 1,675 1,621 1,649 18,300
2020/04/17 1,727 1,757 1,666 1,675 17,600
2020/04/16 1,643 1,732 1,643 1,732 15,600
2020/04/15 1,747 1,760 1,714 1,723 9,400
2020/04/14 1,764 1,764 1,716 1,746 7,600
2020/04/13 1,741 1,753 1,720 1,735 9,300
2020/04/10 1,732 1,807 1,712 1,732 11,100
2020/04/09 1,775 1,775 1,703 1,750 16,500
2020/04/08 1,697 1,793 1,683 1,770 22,200
2020/04/07 1,708 1,742 1,659 1,723 20,600
2020/04/06 1,566 1,700 1,552 1,673 29,600
2020/04/03 1,573 1,609 1,517 1,526 17,200
2020/04/02 1,647 1,668 1,584 1,594 17,800
2020/04/01 1,758 1,777 1,684 1,694 20,200
2020/03/31 1,818 1,843 1,762 1,771 30,600
2020/03/30 1,821 1,832 1,709 1,819 57,300
2020/03/27 1,893 1,923 1,811 1,905 94,900
2020/03/26 1,738 1,850 1,692 1,837 53,600
2020/03/25 1,724 1,769 1,642 1,765 61,900
2020/03/24 1,630 1,705 1,596 1,687 54,500
2020/03/23 1,590 1,621 1,495 1,593 69,000
2020/03/19 1,557 1,630 1,518 1,590 65,500
2020/03/18 1,434 1,600 1,414 1,517 82,200
2020/03/17 1,269 1,450 1,235 1,427 99,900
2020/03/16 1,316 1,369 1,290 1,290 51,700
2020/03/13 1,311 1,335 1,259 1,314 49,200
2020/03/12 1,466 1,485 1,407 1,411 47,300
2020/03/11 1,511 1,538 1,486 1,488 44,300
2020/03/10 1,482 1,547 1,430 1,536 41,300
2020/03/09 1,550 1,581 1,502 1,522 48,500
2020/03/06 1,605 1,629 1,592 1,593 52,700
2020/03/05 1,675 1,680 1,612 1,621 48,800
2020/03/04 1,635 1,676 1,635 1,648 29,400
2020/03/03 1,758 1,758 1,655 1,655 45,000
2020/03/02 1,610 1,711 1,600 1,703 43,300
2020/02/28 1,694 1,714 1,609 1,620 40,600
2020/02/27 1,801 1,808 1,733 1,740 34,700
2020/02/26 1,807 1,815 1,759 1,801 27,300
2020/02/25 1,876 1,889 1,826 1,830 43,100
2020/02/21 1,922 1,955 1,915 1,928 23,500
2020/02/20 1,931 1,959 1,921 1,931 18,600
2020/02/19 1,995 1,995 1,936 1,943 39,100
2020/02/18 2,114 2,114 2,002 2,010 32,600
2020/02/17 2,085 2,130 2,037 2,105 36,900
2020/02/14 2,048 2,064 1,987 2,055 31,800
2020/02/13 2,041 2,061 2,023 2,037 26,900
2020/02/12 2,053 2,060 2,005 2,038 36,100
2020/02/10 2,112 2,112 2,020 2,024 48,700
2020/02/07 2,140 2,186 2,137 2,162 31,100
2020/02/06 2,161 2,165 2,118 2,138 34,000
2020/02/05 2,170 2,195 2,137 2,145 39,200
2020/02/04 2,103 2,172 2,103 2,170 43,000
2020/02/03 2,030 2,080 2,030 2,076 22,300
2020/01/31 2,104 2,110 2,052 2,076 30,500
2020/01/30 2,036 2,179 2,022 2,111 110,800
2020/01/29 2,001 2,025 1,990 2,016 27,800
2020/01/28 2,035 2,047 2,012 2,044 44,900
2020/01/27 2,009 2,087 1,985 2,047 86,600
2020/01/24 2,000 2,045 1,985 2,016 104,800
2020/01/23 2,036 2,135 1,964 2,009 393,200
2020/01/22 1,801 1,822 1,785 1,785 9,900
2020/01/21 1,861 1,861 1,813 1,813 12,000
2020/01/20 1,793 1,850 1,787 1,847 17,100
2020/01/17 1,797 1,800 1,763 1,768 13,600
2020/01/16 1,797 1,823 1,795 1,797 6,500
2020/01/15 1,791 1,802 1,771 1,790 7,600
2020/01/14 1,823 1,823 1,800 1,800 9,200
2020/01/10 1,827 1,856 1,827 1,848 7,600
2020/01/09 1,829 1,842 1,780 1,821 14,800
2020/01/08 1,848 1,853 1,818 1,826 7,100
2020/01/07 1,833 1,889 1,833 1,870 15,800
2020/01/06 1,820 1,838 1,815 1,832 15,100

このページの先頭へ