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
2023/12/29 2,065 2,092 2,065 2,088 10,800
2023/12/28 2,026 2,065 2,026 2,061 6,700
2023/12/27 2,004 2,055 2,004 2,049 16,900
2023/12/26 2,043 2,043 1,999 2,011 8,400
2023/12/25 2,116 2,116 2,026 2,043 5,100
2023/12/22 2,080 2,117 2,080 2,107 10,900
2023/12/21 2,083 2,088 2,071 2,079 9,700
2023/12/20 2,070 2,109 2,070 2,088 21,200
2023/12/19 2,055 2,070 2,050 2,070 13,400
2023/12/18 2,062 2,062 2,025 2,060 12,400
2023/12/15 2,025 2,062 2,025 2,062 13,900
2023/12/14 2,038 2,051 2,000 2,025 23,100
2023/12/13 2,035 2,044 2,023 2,031 19,700
2023/12/12 2,128 2,128 2,017 2,035 46,600
2023/12/11 2,072 2,113 2,072 2,111 13,300
2023/12/08 2,105 2,105 2,061 2,068 16,500
2023/12/07 2,097 2,120 2,083 2,105 13,600
2023/12/06 2,085 2,116 2,084 2,097 18,500
2023/12/05 2,099 2,118 2,085 2,085 15,300
2023/12/04 2,079 2,122 2,079 2,122 15,100
2023/12/01 2,121 2,128 2,096 2,099 15,900
2023/11/30 2,112 2,123 2,075 2,117 17,700
2023/11/29 2,130 2,141 2,107 2,112 14,900
2023/11/28 2,108 2,142 2,089 2,130 34,800
2023/11/27 2,061 2,129 2,061 2,106 51,400
2023/11/24 2,039 2,055 2,039 2,053 15,700
2023/11/22 2,039 2,053 2,031 2,031 15,600
2023/11/21 2,003 2,043 2,003 2,039 14,800
2023/11/20 2,023 2,032 2,000 2,003 12,600
2023/11/17 1,979 2,021 1,979 2,019 9,800
2023/11/16 2,016 2,016 1,971 1,978 11,400
2023/11/15 2,023 2,032 1,999 2,016 14,100
2023/11/14 2,034 2,046 2,019 2,021 13,600
2023/11/13 2,027 2,050 2,027 2,028 18,000
2023/11/10 2,005 2,045 2,005 2,027 18,700
2023/11/09 2,000 2,045 2,000 2,045 17,600
2023/11/08 2,035 2,042 1,996 1,999 11,600
2023/11/07 2,044 2,065 2,032 2,035 25,500
2023/11/06 2,028 2,052 2,026 2,033 28,300
2023/11/02 2,037 2,043 2,011 2,022 10,400
2023/11/01 2,023 2,043 2,020 2,043 21,200
2023/10/31 1,997 2,021 1,988 2,020 16,600
2023/10/30 1,992 2,003 1,987 1,988 14,400
2023/10/27 1,960 2,010 1,960 2,010 20,500
2023/10/26 1,962 1,978 1,948 1,954 15,600
2023/10/25 1,956 1,975 1,951 1,962 18,400
2023/10/24 1,940 1,962 1,924 1,956 18,800
2023/10/23 1,965 1,965 1,940 1,940 14,700
2023/10/20 1,955 1,977 1,940 1,965 13,800
2023/10/19 1,957 1,960 1,939 1,955 9,600
2023/10/18 1,960 1,960 1,940 1,957 11,000
2023/10/17 1,947 1,960 1,940 1,947 15,500
2023/10/16 1,947 1,954 1,925 1,936 13,200
2023/10/13 1,971 1,971 1,939 1,947 11,100
2023/10/12 1,955 1,971 1,943 1,971 12,300
2023/10/11 1,963 1,971 1,951 1,955 12,200
2023/10/10 1,954 1,975 1,923 1,975 12,500
2023/10/06 1,931 1,960 1,910 1,954 13,600
2023/10/05 1,894 1,936 1,894 1,933 18,200
2023/10/04 1,910 1,926 1,890 1,890 23,400
2023/10/03 1,943 1,954 1,925 1,936 13,500
2023/10/02 1,960 1,970 1,943 1,943 20,000
2023/09/29 1,936 1,951 1,933 1,941 14,700
2023/09/28 1,942 1,952 1,932 1,936 17,100
2023/09/27 1,954 1,984 1,939 1,982 26,700
2023/09/26 1,975 1,984 1,951 1,963 11,900
2023/09/25 1,940 1,980 1,940 1,972 14,600
2023/09/22 1,945 1,952 1,932 1,939 21,600
2023/09/21 1,950 1,963 1,949 1,952 14,400
2023/09/20 1,990 1,990 1,956 1,956 20,500
2023/09/19 1,991 1,991 1,964 1,991 23,500
2023/09/15 1,995 1,999 1,976 1,991 23,600
2023/09/14 2,009 2,012 1,996 1,999 15,300
2023/09/13 2,016 2,020 2,005 2,014 15,100
2023/09/12 2,022 2,031 2,007 2,018 11,900
2023/09/11 2,003 2,024 2,003 2,022 21,000
2023/09/08 2,010 2,024 2,000 2,002 24,200
2023/09/07 2,040 2,043 2,012 2,022 19,400
2023/09/06 2,046 2,067 2,043 2,047 20,500
2023/09/05 2,026 2,046 2,026 2,046 13,400
2023/09/04 2,034 2,047 2,034 2,046 18,000
2023/09/01 2,013 2,042 2,005 2,042 15,800
2023/08/31 2,021 2,035 2,001 2,011 17,200
2023/08/30 2,042 2,042 2,004 2,010 19,300
2023/08/29 2,039 2,042 2,017 2,042 8,300
2023/08/28 2,018 2,042 2,018 2,042 13,000
2023/08/25 2,005 2,017 1,991 2,015 11,600
2023/08/24 1,990 2,016 1,974 2,007 16,200
2023/08/23 2,027 2,034 1,988 1,990 19,000
2023/08/22 2,012 2,043 2,012 2,042 16,800
2023/08/21 1,996 2,023 1,995 2,011 17,100
2023/08/18 1,990 2,021 1,983 2,000 26,000
2023/08/17 1,986 2,003 1,984 1,994 20,100
2023/08/16 1,976 2,010 1,976 1,990 59,200
2023/08/15 1,874 1,984 1,859 1,978 48,800
2023/08/14 1,923 1,923 1,860 1,864 19,500
2023/08/10 1,855 1,872 1,841 1,872 6,200
2023/08/09 1,855 1,857 1,845 1,855 3,400
2023/08/08 1,857 1,871 1,853 1,855 5,600
2023/08/07 1,845 1,865 1,842 1,852 6,100
2023/08/04 1,830 1,856 1,830 1,844 3,800
2023/08/03 1,849 1,851 1,821 1,827 12,100
2023/08/02 1,865 1,879 1,852 1,852 12,800
2023/08/01 1,865 1,901 1,865 1,886 6,700
2023/07/31 1,928 1,928 1,867 1,878 13,200
2023/07/28 1,850 1,874 1,841 1,871 11,300
2023/07/27 1,850 1,852 1,843 1,850 4,600
2023/07/26 1,844 1,853 1,835 1,853 11,600
2023/07/25 1,869 1,870 1,839 1,844 9,000
2023/07/24 1,837 1,882 1,837 1,869 16,000
2023/07/21 1,843 1,848 1,833 1,840 4,600
2023/07/20 1,839 1,851 1,839 1,843 4,400
2023/07/19 1,862 1,862 1,843 1,856 8,100
2023/07/18 1,817 1,835 1,817 1,835 4,100
2023/07/14 1,856 1,856 1,813 1,816 6,700
2023/07/13 1,828 1,841 1,820 1,834 6,700
2023/07/12 1,845 1,845 1,826 1,828 4,500
2023/07/11 1,853 1,868 1,843 1,845 10,000
2023/07/10 1,863 1,886 1,832 1,862 20,900
2023/07/07 1,868 1,869 1,842 1,842 13,000
2023/07/06 1,875 1,898 1,865 1,865 7,100
2023/07/05 1,851 1,900 1,851 1,890 13,000
2023/07/04 1,873 1,885 1,872 1,872 5,900
2023/07/03 1,899 1,921 1,879 1,887 6,300
2023/06/30 1,937 1,937 1,891 1,893 40,600
2023/06/29 1,861 1,880 1,851 1,880 8,100
2023/06/28 1,837 1,862 1,833 1,861 10,500
2023/06/27 1,814 1,821 1,804 1,815 10,400
2023/06/26 1,824 1,842 1,820 1,838 7,500
2023/06/23 1,852 1,855 1,820 1,824 13,800
2023/06/22 1,865 1,881 1,851 1,854 13,000
2023/06/21 1,902 1,920 1,890 1,890 7,600
2023/06/20 1,913 1,913 1,882 1,902 7,200
2023/06/19 1,904 1,906 1,884 1,906 18,600
2023/06/16 1,863 1,863 1,841 1,848 12,300
2023/06/15 1,855 1,896 1,854 1,863 9,500
2023/06/14 1,848 1,857 1,845 1,855 5,100
2023/06/13 1,849 1,863 1,848 1,852 5,900
2023/06/12 1,850 1,863 1,835 1,849 5,200
2023/06/09 1,838 1,838 1,828 1,828 12,800
2023/06/08 1,834 1,840 1,825 1,825 8,500
2023/06/07 1,822 1,853 1,822 1,832 12,400
2023/06/06 1,830 1,842 1,827 1,827 3,900
2023/06/05 1,802 1,836 1,802 1,831 7,600
2023/06/02 1,792 1,810 1,777 1,799 7,500
2023/06/01 1,784 1,802 1,770 1,773 10,300
2023/05/31 1,834 1,834 1,780 1,782 21,900
2023/05/30 1,846 1,846 1,819 1,819 9,700
2023/05/29 1,829 1,851 1,829 1,839 8,400
2023/05/26 1,863 1,863 1,824 1,827 8,500
2023/05/25 1,863 1,872 1,845 1,850 10,100
2023/05/24 1,881 1,883 1,858 1,863 9,000
2023/05/23 1,927 1,927 1,870 1,881 9,700
2023/05/22 1,895 1,921 1,894 1,921 5,300
2023/05/19 1,904 1,906 1,878 1,896 9,700
2023/05/18 1,950 1,950 1,905 1,913 14,100
2023/05/17 1,974 1,974 1,926 1,928 11,100
2023/05/16 2,023 2,023 1,974 1,974 10,000
2023/05/15 1,980 2,023 1,979 2,023 9,600
2023/05/12 2,030 2,107 1,995 2,007 31,600
2023/05/11 2,001 2,010 1,996 2,007 4,500
2023/05/10 2,027 2,034 2,002 2,019 5,800
2023/05/09 2,019 2,053 2,019 2,046 9,500
2023/05/08 2,040 2,050 2,030 2,032 7,900
2023/05/02 2,049 2,049 2,027 2,041 3,500
2023/05/01 2,043 2,047 2,027 2,044 7,600
2023/04/28 1,983 2,033 1,983 2,020 14,100
2023/04/27 1,980 2,005 1,980 1,986 8,700
2023/04/26 1,998 1,998 1,964 1,976 4,700
2023/04/25 2,015 2,036 1,984 1,998 13,200
2023/04/24 2,004 2,015 2,004 2,009 5,700
2023/04/21 1,990 2,012 1,990 2,007 5,000
2023/04/20 1,980 2,011 1,980 2,011 3,900
2023/04/19 1,977 2,001 1,977 1,999 4,100
2023/04/18 1,997 2,005 1,981 2,004 8,200
2023/04/17 1,997 1,997 1,979 1,984 6,300
2023/04/14 1,985 1,995 1,979 1,990 7,000
2023/04/13 1,972 1,991 1,972 1,991 6,900
2023/04/12 1,967 1,999 1,967 1,990 8,600
2023/04/11 1,981 1,981 1,955 1,967 8,500
2023/04/10 1,931 1,947 1,931 1,945 5,000
2023/04/07 1,922 1,943 1,920 1,937 6,800
2023/04/06 1,940 1,946 1,927 1,931 11,100
2023/04/05 1,982 1,982 1,948 1,950 8,000
2023/04/04 1,964 1,985 1,956 1,982 16,400
2023/04/03 1,958 1,971 1,950 1,950 10,100
2023/03/31 1,950 1,966 1,930 1,966 16,100
2023/03/30 1,978 1,978 1,910 1,932 15,200
2023/03/29 1,960 2,000 1,960 1,995 40,900
2023/03/28 1,979 1,996 1,943 1,961 13,900
2023/03/27 1,963 1,988 1,963 1,979 10,000
2023/03/24 1,958 1,961 1,945 1,951 7,900
2023/03/23 1,949 1,962 1,940 1,958 6,900
2023/03/22 1,961 1,961 1,944 1,949 9,400
2023/03/20 1,963 1,963 1,922 1,922 13,000
2023/03/17 1,958 1,979 1,955 1,958 5,800
2023/03/16 1,937 1,976 1,934 1,963 14,800
2023/03/15 1,983 1,987 1,958 1,958 16,300
2023/03/14 1,973 1,973 1,924 1,947 17,200
2023/03/13 2,006 2,015 1,982 2,002 16,900
2023/03/10 2,021 2,022 1,996 1,996 49,400
2023/03/09 2,030 2,039 2,021 2,039 14,600
2023/03/08 2,017 2,041 2,016 2,030 16,800
2023/03/07 1,985 2,030 1,985 2,030 13,100
2023/03/06 2,001 2,006 1,989 1,995 10,100
2023/03/03 1,978 2,005 1,978 1,996 12,500
2023/03/02 1,995 2,005 1,975 1,978 10,100
2023/03/01 2,004 2,013 1,995 2,004 6,500
2023/02/28 1,997 2,005 1,979 2,000 11,900
2023/02/27 1,965 1,975 1,959 1,960 8,500
2023/02/24 1,945 1,965 1,943 1,965 9,900
2023/02/22 1,958 1,958 1,948 1,948 7,700
2023/02/21 1,965 1,970 1,957 1,958 9,200
2023/02/20 1,967 1,971 1,963 1,964 8,700
2023/02/17 1,965 1,965 1,950 1,952 11,100
2023/02/16 1,970 1,974 1,947 1,962 10,500
2023/02/15 1,952 1,974 1,947 1,954 14,200
2023/02/14 1,989 1,989 1,952 1,952 9,700
2023/02/13 1,957 1,971 1,945 1,967 13,600
2023/02/10 2,000 2,000 1,957 1,957 22,400
2023/02/09 1,937 2,012 1,931 2,000 137,100
2023/02/08 1,848 1,864 1,842 1,857 17,500
2023/02/07 1,862 1,865 1,851 1,865 7,200
2023/02/06 1,856 1,863 1,846 1,862 3,800
2023/02/03 1,856 1,863 1,854 1,856 5,600
2023/02/02 1,854 1,860 1,850 1,856 5,800
2023/02/01 1,845 1,857 1,833 1,840 2,900
2023/01/31 1,866 1,866 1,830 1,843 8,500
2023/01/30 1,848 1,860 1,826 1,826 13,600
2023/01/27 1,862 1,867 1,840 1,852 8,400
2023/01/26 1,862 1,867 1,854 1,861 8,100
2023/01/25 1,872 1,875 1,853 1,873 11,600
2023/01/24 1,862 1,880 1,849 1,869 8,900
2023/01/23 1,818 1,858 1,817 1,858 9,100
2023/01/20 1,801 1,819 1,751 1,811 10,100
2023/01/19 1,778 1,808 1,778 1,794 6,700
2023/01/18 1,750 1,787 1,750 1,782 7,600
2023/01/17 1,736 1,745 1,736 1,745 4,500
2023/01/16 1,712 1,737 1,705 1,734 11,800
2023/01/13 1,695 1,719 1,695 1,701 11,400
2023/01/12 1,700 1,715 1,700 1,714 3,500
2023/01/11 1,697 1,707 1,693 1,707 4,100
2023/01/10 1,714 1,715 1,682 1,683 7,100
2023/01/06 1,680 1,719 1,676 1,719 6,500
2023/01/05 1,715 1,718 1,685 1,685 14,200
2023/01/04 1,763 1,763 1,726 1,726 6,800

このページの先頭へ