ファルテック(7215)の株価時系列情報
ファルテック(7215)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 360 | 362 | 357 | 361 | 1,000 |
| 2025/06/12 | 365 | 365 | 360 | 360 | 2,200 |
| 2025/06/11 | 371 | 371 | 365 | 365 | 8,200 |
| 2025/06/10 | 364 | 365 | 360 | 365 | 900 |
| 2025/06/09 | 367 | 367 | 358 | 363 | 22,300 |
| 2025/06/06 | 364 | 364 | 362 | 362 | 4,500 |
| 2025/06/05 | 356 | 368 | 353 | 364 | 44,800 |
| 2025/06/04 | 359 | 361 | 356 | 356 | 7,500 |
| 2025/06/03 | 366 | 366 | 359 | 359 | 12,700 |
| 2025/06/02 | 359 | 368 | 359 | 368 | 6,900 |
| 2025/05/30 | 359 | 365 | 356 | 359 | 9,700 |
| 2025/05/29 | 362 | 366 | 360 | 360 | 6,200 |
| 2025/05/28 | 357 | 364 | 355 | 364 | 8,400 |
| 2025/05/27 | 353 | 360 | 352 | 358 | 13,900 |
| 2025/05/26 | 352 | 355 | 352 | 353 | 3,700 |
| 2025/05/23 | 355 | 357 | 351 | 353 | 7,000 |
| 2025/05/22 | 351 | 355 | 349 | 352 | 7,200 |
| 2025/05/21 | 352 | 355 | 352 | 353 | 4,000 |
| 2025/05/20 | 356 | 356 | 351 | 352 | 3,400 |
| 2025/05/19 | 356 | 357 | 350 | 350 | 13,700 |
| 2025/05/16 | 353 | 359 | 353 | 354 | 18,200 |
| 2025/05/15 | 394 | 398 | 351 | 351 | 73,300 |
| 2025/05/14 | 408 | 420 | 394 | 410 | 222,600 |
| 2025/05/13 | 398 | 408 | 396 | 406 | 13,900 |
| 2025/05/12 | 385 | 406 | 384 | 406 | 22,400 |
| 2025/05/09 | 384 | 391 | 382 | 384 | 5,900 |
| 2025/05/08 | 381 | 386 | 376 | 381 | 10,900 |
| 2025/05/07 | 376 | 378 | 372 | 374 | 4,500 |
| 2025/05/02 | 368 | 376 | 368 | 370 | 2,900 |
| 2025/05/01 | 367 | 371 | 366 | 366 | 6,300 |
| 2025/04/30 | 377 | 380 | 372 | 372 | 9,400 |
| 2025/04/28 | 376 | 380 | 374 | 375 | 6,700 |
| 2025/04/25 | 378 | 379 | 365 | 376 | 8,200 |
| 2025/04/24 | 370 | 392 | 365 | 372 | 68,500 |
| 2025/04/23 | 373 | 373 | 367 | 369 | 3,400 |
| 2025/04/22 | 356 | 368 | 356 | 365 | 5,600 |
| 2025/04/21 | 370 | 370 | 357 | 357 | 5,300 |
| 2025/04/18 | 369 | 377 | 367 | 367 | 11,000 |
| 2025/04/17 | 363 | 367 | 360 | 362 | 9,000 |
| 2025/04/16 | 355 | 392 | 350 | 355 | 108,400 |
| 2025/04/15 | 358 | 389 | 348 | 355 | 136,300 |
| 2025/04/14 | 343 | 356 | 340 | 347 | 18,400 |
| 2025/04/11 | 327 | 340 | 327 | 337 | 17,400 |
| 2025/04/10 | 361 | 361 | 343 | 343 | 30,800 |
| 2025/04/09 | 341 | 342 | 310 | 313 | 52,200 |
| 2025/04/08 | 323 | 349 | 323 | 338 | 35,700 |
| 2025/04/07 | 348 | 363 | 322 | 324 | 87,200 |
| 2025/04/04 | 394 | 394 | 361 | 380 | 73,700 |
| 2025/04/03 | 412 | 412 | 394 | 398 | 25,900 |
| 2025/04/02 | 429 | 429 | 417 | 420 | 17,800 |
| 2025/04/01 | 439 | 439 | 430 | 430 | 3,700 |
| 2025/03/31 | 443 | 443 | 433 | 434 | 10,000 |
| 2025/03/28 | 440 | 444 | 432 | 444 | 8,300 |
| 2025/03/27 | 445 | 450 | 443 | 449 | 31,400 |
| 2025/03/26 | 436 | 443 | 436 | 440 | 8,300 |
| 2025/03/25 | 438 | 440 | 435 | 436 | 8,200 |
| 2025/03/24 | 440 | 441 | 439 | 440 | 3,000 |
| 2025/03/21 | 440 | 442 | 440 | 440 | 1,800 |
| 2025/03/19 | 437 | 440 | 437 | 440 | 7,300 |
| 2025/03/18 | 442 | 442 | 436 | 438 | 3,400 |
| 2025/03/17 | 438 | 443 | 437 | 439 | 3,900 |
| 2025/03/14 | 438 | 440 | 436 | 440 | 2,800 |
| 2025/03/13 | 436 | 445 | 436 | 438 | 10,300 |
| 2025/03/12 | 439 | 445 | 439 | 442 | 3,900 |
| 2025/03/11 | 442 | 443 | 439 | 439 | 3,000 |
| 2025/03/10 | 451 | 451 | 443 | 443 | 4,000 |
| 2025/03/07 | 455 | 455 | 447 | 449 | 1,700 |
| 2025/03/06 | 447 | 456 | 445 | 451 | 4,700 |
| 2025/03/05 | 448 | 451 | 441 | 448 | 4,800 |
| 2025/03/04 | 451 | 453 | 448 | 448 | 4,300 |
| 2025/03/03 | 453 | 459 | 450 | 454 | 3,700 |
| 2025/02/28 | 462 | 462 | 452 | 453 | 8,100 |
| 2025/02/27 | 461 | 485 | 460 | 465 | 9,600 |
| 2025/02/26 | 460 | 510 | 452 | 460 | 47,100 |
| 2025/02/25 | 460 | 460 | 457 | 459 | 4,600 |
| 2025/02/21 | 454 | 460 | 454 | 460 | 3,300 |
| 2025/02/20 | 462 | 462 | 456 | 456 | 1,600 |
| 2025/02/19 | 456 | 465 | 453 | 460 | 6,300 |
| 2025/02/18 | 451 | 456 | 451 | 456 | 4,300 |
| 2025/02/17 | 451 | 455 | 450 | 452 | 3,900 |
| 2025/02/14 | 454 | 456 | 453 | 454 | 2,900 |
| 2025/02/13 | 459 | 462 | 439 | 461 | 19,400 |
| 2025/02/12 | 456 | 459 | 444 | 459 | 34,600 |
| 2025/02/10 | 437 | 457 | 437 | 457 | 10,500 |
| 2025/02/07 | 435 | 437 | 434 | 437 | 2,100 |
| 2025/02/06 | 428 | 435 | 428 | 435 | 6,900 |
| 2025/02/05 | 423 | 431 | 423 | 431 | 7,800 |
| 2025/02/04 | 419 | 425 | 418 | 421 | 16,700 |
| 2025/02/03 | 414 | 422 | 412 | 414 | 28,000 |
| 2025/01/31 | 408 | 416 | 403 | 411 | 26,500 |
| 2025/01/30 | 411 | 415 | 400 | 400 | 61,400 |
| 2025/01/29 | 412 | 416 | 411 | 416 | 7,200 |
| 2025/01/28 | 413 | 417 | 411 | 413 | 6,900 |
| 2025/01/27 | 411 | 415 | 411 | 415 | 2,800 |
| 2025/01/24 | 414 | 419 | 411 | 411 | 10,100 |
| 2025/01/23 | 415 | 415 | 411 | 411 | 2,200 |
| 2025/01/22 | 414 | 416 | 411 | 415 | 9,100 |
| 2025/01/21 | 410 | 412 | 410 | 410 | 4,100 |
| 2025/01/20 | 411 | 414 | 410 | 411 | 6,400 |
| 2025/01/17 | 410 | 413 | 410 | 410 | 5,300 |
| 2025/01/16 | 415 | 417 | 411 | 411 | 11,500 |
| 2025/01/15 | 417 | 417 | 414 | 414 | 1,800 |
| 2025/01/14 | 417 | 420 | 415 | 420 | 7,200 |
| 2025/01/10 | 422 | 423 | 416 | 418 | 9,800 |
| 2025/01/09 | 425 | 425 | 422 | 422 | 10,900 |
| 2025/01/08 | 424 | 427 | 423 | 425 | 5,800 |
| 2025/01/07 | 429 | 429 | 425 | 425 | 10,900 |
| 2025/01/06 | 431 | 431 | 426 | 427 | 4,500 |
| 2024/12/30 | 433 | 435 | 433 | 433 | 1,600 |
| 2024/12/27 | 430 | 437 | 427 | 433 | 6,300 |
| 2024/12/26 | 436 | 436 | 429 | 429 | 8,000 |
| 2024/12/25 | 412 | 439 | 410 | 437 | 43,500 |
| 2024/12/24 | 411 | 414 | 408 | 412 | 72,600 |
| 2024/12/23 | 421 | 421 | 414 | 415 | 13,600 |
| 2024/12/20 | 421 | 424 | 420 | 424 | 7,600 |
| 2024/12/19 | 425 | 426 | 417 | 420 | 9,200 |
| 2024/12/18 | 435 | 446 | 424 | 432 | 89,700 |
| 2024/12/17 | 410 | 412 | 410 | 412 | 14,700 |
| 2024/12/16 | 416 | 418 | 411 | 411 | 35,700 |
| 2024/12/13 | 419 | 419 | 415 | 415 | 10,700 |
| 2024/12/12 | 420 | 420 | 417 | 418 | 4,300 |
| 2024/12/11 | 420 | 420 | 418 | 419 | 3,000 |
| 2024/12/10 | 418 | 421 | 418 | 421 | 18,400 |
| 2024/12/09 | 421 | 423 | 418 | 418 | 22,000 |
| 2024/12/06 | 420 | 423 | 418 | 423 | 29,300 |
| 2024/12/05 | 418 | 421 | 418 | 418 | 38,300 |
| 2024/12/04 | 428 | 431 | 417 | 417 | 21,800 |
| 2024/12/03 | 431 | 433 | 426 | 430 | 6,000 |
| 2024/12/02 | 433 | 433 | 429 | 432 | 12,600 |
| 2024/11/29 | 429 | 430 | 427 | 430 | 3,500 |
| 2024/11/28 | 436 | 436 | 429 | 430 | 38,000 |
| 2024/11/27 | 440 | 440 | 431 | 431 | 10,600 |
| 2024/11/26 | 440 | 440 | 437 | 440 | 38,400 |
| 2024/11/25 | 438 | 439 | 434 | 435 | 34,200 |
| 2024/11/22 | 432 | 434 | 432 | 433 | 2,200 |
| 2024/11/21 | 433 | 434 | 431 | 432 | 7,800 |
| 2024/11/20 | 432 | 433 | 427 | 433 | 13,800 |
| 2024/11/19 | 426 | 433 | 422 | 433 | 14,100 |
| 2024/11/18 | 424 | 429 | 424 | 426 | 11,000 |
| 2024/11/15 | 429 | 434 | 422 | 423 | 25,800 |
| 2024/11/14 | 436 | 436 | 429 | 429 | 14,300 |
| 2024/11/13 | 441 | 445 | 436 | 437 | 11,100 |
| 2024/11/12 | 444 | 457 | 442 | 449 | 11,400 |
| 2024/11/11 | 435 | 443 | 435 | 442 | 5,800 |
| 2024/11/08 | 440 | 443 | 435 | 442 | 32,300 |
| 2024/11/07 | 438 | 446 | 435 | 439 | 8,800 |
| 2024/11/06 | 435 | 448 | 435 | 438 | 26,500 |
| 2024/11/05 | 434 | 439 | 434 | 438 | 1,900 |
| 2024/11/01 | 433 | 437 | 433 | 434 | 2,000 |
| 2024/10/31 | 428 | 433 | 427 | 433 | 10,700 |
| 2024/10/30 | 437 | 437 | 428 | 428 | 47,600 |
| 2024/10/29 | 432 | 436 | 432 | 435 | 5,000 |
| 2024/10/28 | 435 | 440 | 431 | 431 | 11,500 |
| 2024/10/25 | 446 | 446 | 435 | 440 | 9,100 |
| 2024/10/24 | 446 | 447 | 444 | 447 | 7,400 |
| 2024/10/23 | 450 | 453 | 448 | 448 | 11,000 |
| 2024/10/22 | 452 | 454 | 449 | 449 | 3,800 |
| 2024/10/21 | 451 | 454 | 451 | 451 | 6,500 |
| 2024/10/18 | 455 | 461 | 451 | 454 | 7,500 |
| 2024/10/17 | 457 | 462 | 455 | 455 | 2,200 |
| 2024/10/16 | 456 | 462 | 455 | 458 | 9,200 |
| 2024/10/15 | 464 | 465 | 458 | 458 | 4,600 |
| 2024/10/11 | 461 | 466 | 458 | 463 | 6,500 |
| 2024/10/10 | 464 | 468 | 460 | 463 | 4,400 |
| 2024/10/09 | 468 | 469 | 464 | 464 | 4,100 |
| 2024/10/08 | 469 | 471 | 466 | 469 | 3,600 |
| 2024/10/07 | 466 | 473 | 465 | 471 | 3,700 |
| 2024/10/04 | 462 | 466 | 462 | 464 | 2,600 |
| 2024/10/03 | 465 | 467 | 459 | 461 | 4,600 |
| 2024/10/02 | 467 | 467 | 462 | 462 | 2,100 |
| 2024/10/01 | 459 | 468 | 459 | 467 | 4,800 |
| 2024/09/30 | 463 | 463 | 458 | 462 | 5,400 |
| 2024/09/27 | 469 | 469 | 463 | 463 | 4,300 |
| 2024/09/26 | 466 | 470 | 466 | 470 | 1,600 |
| 2024/09/25 | 470 | 470 | 465 | 467 | 2,700 |
| 2024/09/24 | 461 | 467 | 461 | 467 | 4,800 |
| 2024/09/20 | 459 | 461 | 459 | 461 | 2,600 |
| 2024/09/19 | 457 | 460 | 457 | 460 | 4,800 |
| 2024/09/18 | 459 | 459 | 457 | 458 | 1,400 |
| 2024/09/17 | 459 | 459 | 455 | 458 | 2,200 |
| 2024/09/13 | 456 | 457 | 456 | 457 | 4,400 |
| 2024/09/12 | 457 | 458 | 457 | 458 | 2,000 |
| 2024/09/11 | 460 | 463 | 455 | 455 | 3,800 |
| 2024/09/10 | 465 | 465 | 460 | 460 | 2,500 |
| 2024/09/09 | 464 | 464 | 461 | 462 | 2,500 |
| 2024/09/06 | 468 | 468 | 463 | 464 | 2,900 |
| 2024/09/05 | 467 | 470 | 467 | 468 | 3,800 |
| 2024/09/04 | 471 | 472 | 469 | 470 | 4,500 |
| 2024/09/03 | 473 | 473 | 470 | 471 | 2,900 |
| 2024/09/02 | 471 | 472 | 471 | 472 | 1,600 |
| 2024/08/30 | 474 | 474 | 470 | 472 | 4,800 |
| 2024/08/29 | 474 | 474 | 470 | 470 | 8,400 |
| 2024/08/28 | 473 | 474 | 473 | 474 | 900 |
| 2024/08/27 | 471 | 473 | 470 | 473 | 6,500 |
| 2024/08/26 | 474 | 474 | 471 | 471 | 4,300 |
| 2024/08/23 | 469 | 476 | 469 | 474 | 7,700 |
| 2024/08/22 | 475 | 475 | 473 | 473 | 3,500 |
| 2024/08/21 | 474 | 476 | 474 | 476 | 4,200 |
| 2024/08/20 | 475 | 475 | 473 | 474 | 1,900 |
| 2024/08/19 | 470 | 476 | 470 | 473 | 3,700 |