1,420円
日本ファルコムの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/09/19 | 1,136.0 | 1,147.0 | 1,122.0 | 1,123.0 | 1,123.0 | 5,900 |
| 2024/09/18 | 1,132.0 | 1,132.0 | 1,107.0 | 1,112.0 | 1,112.0 | 19,900 |
| 2024/09/17 | 1,120.0 | 1,129.0 | 1,101.0 | 1,126.0 | 1,126.0 | 9,900 |
| 2024/09/13 | 1,100.0 | 1,112.0 | 1,095.0 | 1,112.0 | 1,112.0 | 11,600 |
| 2024/09/12 | 1,120.0 | 1,120.0 | 1,093.0 | 1,108.0 | 1,108.0 | 8,500 |
| 2024/09/11 | 1,101.0 | 1,119.0 | 1,101.0 | 1,119.0 | 1,119.0 | 3,600 |
| 2024/09/10 | 1,100.0 | 1,109.0 | 1,100.0 | 1,109.0 | 1,109.0 | 700 |
| 2024/09/09 | 1,110.0 | 1,114.0 | 1,100.0 | 1,100.0 | 1,100.0 | 4,900 |
| 2024/09/06 | 1,125.0 | 1,131.0 | 1,121.0 | 1,121.0 | 1,121.0 | 2,500 |
| 2024/09/05 | 1,127.0 | 1,128.0 | 1,124.0 | 1,124.0 | 1,124.0 | 800 |
| 2024/09/04 | 1,136.0 | 1,139.0 | 1,126.0 | 1,129.0 | 1,129.0 | 4,500 |
| 2024/09/03 | 1,130.0 | 1,148.0 | 1,130.0 | 1,148.0 | 1,148.0 | 4,800 |
| 2024/09/02 | 1,145.0 | 1,145.0 | 1,127.0 | 1,130.0 | 1,130.0 | 2,300 |
| 2024/08/30 | 1,127.0 | 1,144.0 | 1,127.0 | 1,136.0 | 1,136.0 | 6,600 |
| 2024/08/29 | 1,150.0 | 1,150.0 | 1,126.0 | 1,138.0 | 1,138.0 | 12,700 |
| 2024/08/28 | 1,224.0 | 1,224.0 | 1,136.0 | 1,153.0 | 1,153.0 | 58,700 |
| 2024/08/27 | 1,099.0 | 1,111.0 | 1,099.0 | 1,111.0 | 1,111.0 | 2,000 |
| 2024/08/26 | 1,124.0 | 1,124.0 | 1,091.0 | 1,103.0 | 1,103.0 | 5,000 |
| 2024/08/23 | 1,114.0 | 1,130.0 | 1,100.0 | 1,125.0 | 1,125.0 | 2,700 |
| 2024/08/22 | 1,092.0 | 1,094.0 | 1,091.0 | 1,091.0 | 1,091.0 | 1,000 |
日本ファルコムの取引履歴を振り返りませんか？
日本ファルコムの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
