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
2026/05/25 2,537 2,537 2,506 2,512 21,300
2026/05/22 2,535 2,542 2,521 2,521 10,300
2026/05/21 2,558 2,570 2,533 2,535 9,800
2026/05/20 2,570 2,590 2,532 2,550 16,600
2026/05/19 2,590 2,605 2,563 2,584 20,200
2026/05/18 2,584 2,584 2,530 2,540 8,000
2026/05/15 2,570 2,587 2,555 2,587 9,600
2026/05/14 2,644 2,644 2,558 2,558 22,900
2026/05/13 2,643 2,666 2,616 2,657 40,600
2026/05/12 2,536 2,536 2,504 2,505 10,400
2026/05/11 2,512 2,520 2,511 2,519 6,600
2026/05/08 2,527 2,527 2,499 2,512 13,600
2026/05/07 2,527 2,527 2,510 2,520 11,900
2026/05/01 2,515 2,524 2,500 2,512 11,300
2026/04/30 2,532 2,535 2,512 2,515 18,900
2026/04/28 2,519 2,540 2,512 2,540 13,300
2026/04/27 2,554 2,555 2,500 2,520 40,400
2026/04/24 2,568 2,585 2,552 2,552 9,500
2026/04/23 2,592 2,593 2,568 2,572 13,600
2026/04/22 2,592 2,629 2,586 2,601 17,500
2026/04/21 2,608 2,610 2,591 2,591 7,100
2026/04/20 2,619 2,619 2,599 2,608 13,000
2026/04/17 2,613 2,643 2,604 2,604 10,200
2026/04/16 2,610 2,627 2,610 2,613 7,300
2026/04/15 2,633 2,645 2,607 2,616 14,100
2026/04/14 2,608 2,617 2,602 2,604 9,800
2026/04/13 2,586 2,616 2,586 2,608 11,000
2026/04/10 2,643 2,643 2,604 2,620 7,900
2026/04/09 2,652 2,658 2,628 2,629 7,900
2026/04/08 2,650 2,671 2,637 2,652 9,100
2026/04/07 2,623 2,643 2,622 2,638 8,200
2026/04/06 2,631 2,638 2,608 2,628 5,000
2026/04/03 2,620 2,649 2,620 2,631 4,800
2026/03/27 2,635 2,703 2,635 2,699 35,700
2026/03/26 2,646 2,676 2,644 2,669 21,400
2026/03/25 2,639 2,660 2,639 2,646 17,100
2026/03/24 2,688 2,688 2,620 2,626 13,100
2026/03/23 2,615 2,615 2,580 2,588 21,700
2026/03/19 2,641 2,645 2,612 2,612 14,800
2026/03/18 2,664 2,664 2,625 2,654 10,100
2026/03/17 2,629 2,642 2,625 2,627 9,100
2026/03/16 2,630 2,644 2,620 2,625 9,400
2026/03/13 2,625 2,649 2,621 2,626 15,800
2026/03/12 2,677 2,677 2,630 2,639 15,400
2026/03/11 2,685 2,690 2,671 2,671 7,900
2026/03/10 2,700 2,700 2,657 2,677 13,400
2026/03/09 2,647 2,682 2,626 2,655 21,800
2026/03/06 2,667 2,709 2,656 2,678 12,300
2026/03/05 2,709 2,713 2,675 2,695 15,700
2026/03/04 2,680 2,681 2,615 2,643 27,200
2026/03/03 2,728 2,730 2,696 2,698 15,300
2026/03/02 2,714 2,757 2,693 2,730 22,100
2026/02/27 2,694 2,730 2,691 2,730 19,200
2026/02/26 2,692 2,718 2,691 2,699 11,100
2026/02/25 2,700 2,705 2,676 2,698 14,300
2026/02/24 2,687 2,700 2,674 2,686 9,500
2026/02/20 2,691 2,691 2,677 2,680 8,600
2026/02/19 2,694 2,709 2,680 2,702 13,300
2026/02/18 2,708 2,717 2,693 2,693 9,300
2026/02/17 2,702 2,702 2,665 2,683 11,700
2026/02/16 2,716 2,716 2,674 2,681 20,400
2026/02/13 2,730 2,730 2,700 2,714 12,800
2026/02/12 2,711 2,740 2,710 2,732 20,100
2026/02/10 2,689 2,712 2,689 2,710 13,100
2026/02/09 2,715 2,716 2,675 2,683 14,600
2026/02/06 2,685 2,688 2,667 2,675 16,800
2026/02/05 2,707 2,712 2,685 2,685 10,900
2026/02/04 2,704 2,705 2,681 2,686 9,400
2026/02/03 2,672 2,701 2,672 2,681 10,500
2026/02/02 2,701 2,703 2,671 2,671 9,300
2026/01/30 2,669 2,690 2,640 2,677 10,900
2026/01/29 2,650 2,690 2,625 2,648 30,500
2026/01/28 2,697 2,699 2,653 2,653 16,800
2026/01/27 2,696 2,720 2,689 2,690 12,900
2026/01/26 2,720 2,720 2,688 2,700 25,700
2026/01/23 2,720 2,736 2,717 2,725 10,300
2026/01/22 2,701 2,732 2,701 2,719 10,500
2026/01/21 2,700 2,709 2,686 2,700 14,900
2026/01/20 2,750 2,750 2,711 2,714 15,300
2026/01/19 2,772 2,772 2,722 2,743 16,700
2026/01/16 2,751 2,751 2,733 2,750 16,400
2026/01/15 2,747 2,775 2,745 2,763 12,300
2026/01/14 2,727 2,748 2,727 2,747 11,700
2026/01/13 2,764 2,764 2,722 2,727 24,400
2026/01/09 2,700 2,733 2,700 2,732 10,500
2026/01/08 2,701 2,723 2,701 2,702 11,100
2026/01/07 2,710 2,742 2,700 2,701 12,400
2026/01/06 2,690 2,711 2,690 2,706 9,600
2026/01/05 2,690 2,705 2,672 2,689 12,900

このページの先頭へ