1,446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) |
|---|---|---|---|---|---|---|
| 2024/07/10 | 1,139.0 | 1,139.0 | 1,103.0 | 1,108.0 | 1,108.0 | 7,200 |
| 2024/07/09 | 1,143.0 | 1,143.0 | 1,082.0 | 1,111.0 | 1,111.0 | 10,300 |
| 2024/07/08 | 1,130.0 | 1,133.0 | 1,118.0 | 1,126.0 | 1,126.0 | 1,900 |
| 2024/07/05 | 1,141.0 | 1,147.0 | 1,125.0 | 1,126.0 | 1,126.0 | 2,500 |
| 2024/07/04 | 1,149.0 | 1,149.0 | 1,137.0 | 1,144.0 | 1,144.0 | 1,600 |
| 2024/07/03 | 1,140.0 | 1,145.0 | 1,140.0 | 1,145.0 | 1,145.0 | 1,200 |
| 2024/07/02 | 1,150.0 | 1,150.0 | 1,132.0 | 1,138.0 | 1,138.0 | 2,400 |
| 2024/07/01 | 1,120.0 | 1,146.0 | 1,118.0 | 1,146.0 | 1,146.0 | 2,800 |
| 2024/06/28 | 1,113.0 | 1,124.0 | 1,112.0 | 1,120.0 | 1,120.0 | 3,500 |
| 2024/06/27 | 1,137.0 | 1,138.0 | 1,117.0 | 1,125.0 | 1,125.0 | 5,800 |
| 2024/06/26 | 1,137.0 | 1,142.0 | 1,121.0 | 1,122.0 | 1,122.0 | 4,200 |
| 2024/06/25 | 1,142.0 | 1,150.0 | 1,128.0 | 1,141.0 | 1,141.0 | 4,200 |
| 2024/06/24 | 1,127.0 | 1,148.0 | 1,116.0 | 1,147.0 | 1,147.0 | 2,000 |
| 2024/06/21 | 1,119.0 | 1,137.0 | 1,112.0 | 1,135.0 | 1,135.0 | 7,600 |
| 2024/06/20 | 1,116.0 | 1,117.0 | 1,115.0 | 1,117.0 | 1,117.0 | 1,600 |
| 2024/06/19 | 1,102.0 | 1,114.0 | 1,102.0 | 1,114.0 | 1,114.0 | 2,600 |
| 2024/06/18 | 1,101.0 | 1,109.0 | 1,099.0 | 1,102.0 | 1,102.0 | 2,200 |
| 2024/06/17 | 1,095.0 | 1,103.0 | 1,091.0 | 1,096.0 | 1,096.0 | 3,600 |
| 2024/06/14 | 1,109.0 | 1,111.0 | 1,090.0 | 1,096.0 | 1,096.0 | 13,600 |
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。
