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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 471 | 476 | 466 | 472 | 7,600 |
| 2024/08/15 | 475 | 476 | 470 | 474 | 17,000 |
| 2024/08/14 | 463 | 467 | 453 | 464 | 37,100 |
| 2024/08/13 | 463 | 465 | 455 | 455 | 18,900 |
| 2024/08/09 | 472 | 474 | 461 | 461 | 32,900 |
| 2024/08/08 | 465 | 479 | 465 | 475 | 10,100 |
| 2024/08/07 | 461 | 493 | 461 | 470 | 18,800 |
| 2024/08/06 | 464 | 480 | 464 | 475 | 55,600 |
| 2024/08/05 | 495 | 495 | 454 | 461 | 21,500 |
| 2024/08/02 | 516 | 519 | 506 | 512 | 30,300 |
| 2024/08/01 | 525 | 525 | 516 | 521 | 11,900 |
| 2024/07/31 | 530 | 530 | 521 | 528 | 22,000 |
| 2024/07/30 | 543 | 543 | 520 | 520 | 39,100 |
| 2024/07/29 | 541 | 547 | 540 | 543 | 3,600 |
| 2024/07/26 | 545 | 547 | 540 | 541 | 4,100 |
| 2024/07/25 | 555 | 556 | 544 | 546 | 9,100 |
| 2024/07/24 | 553 | 560 | 553 | 557 | 4,000 |
| 2024/07/23 | 547 | 557 | 546 | 555 | 5,200 |
| 2024/07/22 | 552 | 554 | 547 | 547 | 3,800 |
| 2024/07/19 | 557 | 559 | 554 | 557 | 3,100 |
| 2024/07/18 | 559 | 559 | 554 | 558 | 1,100 |
| 2024/07/17 | 550 | 559 | 550 | 558 | 3,600 |
| 2024/07/16 | 555 | 557 | 551 | 551 | 2,900 |
| 2024/07/12 | 550 | 560 | 549 | 555 | 6,800 |
| 2024/07/11 | 553 | 557 | 547 | 554 | 8,900 |
| 2024/07/10 | 554 | 557 | 551 | 551 | 2,100 |
| 2024/07/09 | 567 | 567 | 554 | 554 | 2,900 |
| 2024/07/08 | 561 | 568 | 561 | 564 | 5,900 |
| 2024/07/05 | 555 | 558 | 551 | 557 | 3,200 |
| 2024/07/04 | 552 | 556 | 551 | 555 | 6,000 |
| 2024/07/03 | 552 | 554 | 550 | 552 | 4,300 |
| 2024/07/02 | 551 | 554 | 551 | 552 | 2,200 |
| 2024/07/01 | 553 | 556 | 551 | 553 | 6,000 |
| 2024/06/28 | 554 | 554 | 550 | 550 | 4,600 |
| 2024/06/27 | 550 | 554 | 550 | 550 | 3,500 |
| 2024/06/26 | 550 | 550 | 546 | 549 | 3,000 |
| 2024/06/25 | 545 | 548 | 544 | 548 | 2,400 |
| 2024/06/24 | 542 | 544 | 541 | 544 | 1,900 |
| 2024/06/21 | 541 | 542 | 540 | 542 | 3,000 |
| 2024/06/20 | 547 | 547 | 540 | 542 | 1,700 |
| 2024/06/19 | 541 | 545 | 540 | 545 | 1,600 |
| 2024/06/18 | 540 | 542 | 539 | 541 | 17,300 |
| 2024/06/17 | 544 | 544 | 540 | 540 | 15,200 |
| 2024/06/14 | 540 | 545 | 540 | 545 | 6,200 |
| 2024/06/13 | 550 | 550 | 543 | 544 | 3,800 |
| 2024/06/12 | 547 | 558 | 543 | 546 | 3,700 |
| 2024/06/11 | 556 | 556 | 546 | 547 | 2,600 |
| 2024/06/10 | 556 | 557 | 552 | 556 | 1,800 |
| 2024/06/07 | 556 | 556 | 546 | 553 | 5,900 |
| 2024/06/06 | 555 | 557 | 553 | 556 | 1,300 |
| 2024/06/05 | 556 | 560 | 553 | 555 | 4,600 |
| 2024/06/04 | 560 | 560 | 553 | 553 | 3,200 |
| 2024/06/03 | 552 | 558 | 552 | 558 | 3,600 |
| 2024/05/31 | 558 | 559 | 550 | 559 | 2,800 |
| 2024/05/30 | 555 | 558 | 551 | 554 | 6,400 |
| 2024/05/29 | 556 | 559 | 553 | 553 | 2,400 |
| 2024/05/28 | 561 | 566 | 560 | 561 | 3,000 |
| 2024/05/27 | 567 | 567 | 558 | 561 | 900 |
| 2024/05/24 | 559 | 569 | 559 | 567 | 3,400 |
| 2024/05/23 | 555 | 561 | 555 | 558 | 1,900 |
| 2024/05/22 | 559 | 560 | 555 | 557 | 3,200 |
| 2024/05/21 | 565 | 565 | 558 | 560 | 5,600 |
| 2024/05/20 | 565 | 569 | 560 | 565 | 3,200 |
| 2024/05/17 | 566 | 569 | 565 | 565 | 2,000 |
| 2024/05/16 | 574 | 574 | 564 | 564 | 4,000 |
| 2024/05/15 | 562 | 581 | 562 | 564 | 23,200 |
| 2024/05/14 | 588 | 592 | 570 | 592 | 9,300 |
| 2024/05/13 | 581 | 600 | 580 | 586 | 13,200 |
| 2024/05/10 | 605 | 605 | 599 | 601 | 2,000 |
| 2024/05/09 | 603 | 607 | 593 | 604 | 14,800 |
| 2024/05/08 | 588 | 605 | 585 | 603 | 15,700 |
| 2024/05/07 | 579 | 585 | 578 | 584 | 5,100 |
| 2024/05/02 | 579 | 580 | 573 | 579 | 7,200 |
| 2024/05/01 | 578 | 579 | 574 | 578 | 1,300 |
| 2024/04/30 | 569 | 588 | 569 | 578 | 9,800 |
| 2024/04/26 | 597 | 597 | 566 | 566 | 32,000 |
| 2024/04/25 | 590 | 597 | 587 | 590 | 8,500 |
| 2024/04/24 | 577 | 603 | 577 | 599 | 53,900 |
| 2024/04/23 | 563 | 565 | 560 | 563 | 4,800 |
| 2024/04/22 | 561 | 572 | 561 | 565 | 10,200 |
| 2024/04/19 | 569 | 569 | 560 | 561 | 6,700 |
| 2024/04/18 | 569 | 573 | 569 | 569 | 1,000 |
| 2024/04/17 | 568 | 574 | 565 | 569 | 10,200 |
| 2024/04/16 | 568 | 569 | 568 | 568 | 1,700 |
| 2024/04/15 | 577 | 577 | 566 | 571 | 2,800 |
| 2024/04/12 | 571 | 576 | 570 | 576 | 3,800 |
| 2024/04/11 | 573 | 573 | 568 | 571 | 6,800 |
| 2024/04/10 | 567 | 578 | 567 | 573 | 2,000 |
| 2024/04/09 | 577 | 577 | 567 | 572 | 4,500 |
| 2024/04/08 | 575 | 577 | 568 | 577 | 5,900 |
| 2024/04/05 | 570 | 571 | 564 | 569 | 3,600 |
| 2024/04/04 | 569 | 573 | 566 | 571 | 5,100 |
| 2024/04/03 | 566 | 570 | 561 | 568 | 3,700 |
| 2024/04/02 | 582 | 582 | 567 | 567 | 10,100 |
| 2024/04/01 | 570 | 581 | 566 | 568 | 21,700 |
| 2024/03/29 | 569 | 571 | 566 | 571 | 10,100 |
| 2024/03/28 | 562 | 575 | 561 | 565 | 9,900 |
| 2024/03/27 | 560 | 562 | 556 | 556 | 11,300 |
| 2024/03/26 | 566 | 567 | 562 | 566 | 9,100 |
| 2024/03/25 | 572 | 572 | 567 | 568 | 6,600 |
| 2024/03/22 | 573 | 574 | 556 | 573 | 9,300 |
| 2024/03/21 | 566 | 573 | 566 | 573 | 5,400 |
| 2024/03/19 | 570 | 570 | 564 | 568 | 1,400 |
| 2024/03/18 | 548 | 574 | 546 | 574 | 37,800 |
| 2024/03/15 | 543 | 545 | 542 | 542 | 2,600 |
| 2024/03/14 | 545 | 545 | 543 | 544 | 2,900 |
| 2024/03/13 | 544 | 548 | 544 | 545 | 1,300 |
| 2024/03/12 | 545 | 548 | 543 | 548 | 3,400 |
| 2024/03/11 | 548 | 548 | 539 | 543 | 8,300 |
| 2024/03/08 | 545 | 548 | 543 | 543 | 7,000 |
| 2024/03/07 | 544 | 546 | 541 | 542 | 7,500 |
| 2024/03/06 | 541 | 545 | 541 | 543 | 4,600 |
| 2024/03/05 | 544 | 545 | 540 | 542 | 4,200 |
| 2024/03/04 | 542 | 543 | 539 | 543 | 8,400 |
| 2024/03/01 | 541 | 545 | 540 | 542 | 4,300 |
| 2024/02/29 | 545 | 545 | 541 | 541 | 3,500 |
| 2024/02/28 | 542 | 545 | 541 | 545 | 3,000 |
| 2024/02/27 | 542 | 543 | 541 | 541 | 3,400 |
| 2024/02/26 | 540 | 544 | 540 | 542 | 4,000 |
| 2024/02/22 | 546 | 546 | 537 | 541 | 10,500 |
| 2024/02/21 | 538 | 542 | 538 | 539 | 3,900 |
| 2024/02/20 | 535 | 542 | 535 | 538 | 10,800 |
| 2024/02/19 | 530 | 539 | 530 | 530 | 26,700 |
| 2024/02/16 | 534 | 534 | 529 | 532 | 5,800 |
| 2024/02/15 | 540 | 543 | 530 | 532 | 14,900 |
| 2024/02/14 | 553 | 554 | 539 | 540 | 14,700 |
| 2024/02/13 | 562 | 562 | 550 | 554 | 16,900 |
| 2024/02/09 | 565 | 570 | 560 | 570 | 11,100 |
| 2024/02/08 | 556 | 566 | 556 | 560 | 23,500 |
| 2024/02/07 | 555 | 562 | 555 | 559 | 3,300 |
| 2024/02/06 | 559 | 562 | 556 | 556 | 8,600 |
| 2024/02/05 | 551 | 559 | 550 | 559 | 12,400 |
| 2024/02/02 | 544 | 553 | 544 | 550 | 7,100 |
| 2024/02/01 | 543 | 544 | 542 | 543 | 2,400 |
| 2024/01/31 | 545 | 546 | 540 | 543 | 8,900 |
| 2024/01/30 | 556 | 557 | 543 | 543 | 40,700 |
| 2024/01/29 | 550 | 553 | 549 | 553 | 2,900 |
| 2024/01/26 | 550 | 551 | 548 | 550 | 7,300 |
| 2024/01/25 | 547 | 551 | 547 | 550 | 5,900 |
| 2024/01/24 | 545 | 550 | 545 | 547 | 6,600 |
| 2024/01/23 | 542 | 548 | 541 | 548 | 5,600 |
| 2024/01/22 | 541 | 548 | 541 | 542 | 6,600 |
| 2024/01/19 | 544 | 545 | 541 | 541 | 3,900 |
| 2024/01/18 | 550 | 550 | 544 | 544 | 4,000 |
| 2024/01/17 | 546 | 552 | 545 | 545 | 5,900 |
| 2024/01/16 | 550 | 550 | 545 | 545 | 4,400 |
| 2024/01/15 | 545 | 554 | 545 | 550 | 8,300 |
| 2024/01/12 | 551 | 552 | 544 | 544 | 8,500 |
| 2024/01/11 | 550 | 553 | 543 | 551 | 9,000 |
| 2024/01/10 | 548 | 552 | 548 | 550 | 3,100 |
| 2024/01/09 | 544 | 550 | 544 | 548 | 2,800 |
| 2024/01/05 | 538 | 550 | 538 | 546 | 6,100 |
| 2024/01/04 | 535 | 540 | 533 | 540 | 5,800 |