1,155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) |
|---|---|---|---|---|---|---|
| 2022/02/14 | 1,346.0 | 1,361.0 | 1,345.0 | 1,345.0 | 1,345.0 | 2,000 |
| 2022/02/10 | 1,334.0 | 1,374.0 | 1,334.0 | 1,350.0 | 1,350.0 | 5,700 |
| 2022/02/09 | 1,346.0 | 1,348.0 | 1,332.0 | 1,335.0 | 1,335.0 | 2,600 |
| 2022/02/08 | 1,345.0 | 1,345.0 | 1,330.0 | 1,332.0 | 1,332.0 | 2,600 |
| 2022/02/07 | 1,343.0 | 1,358.0 | 1,340.0 | 1,345.0 | 1,345.0 | 3,500 |
| 2022/02/04 | 1,320.0 | 1,340.0 | 1,317.0 | 1,340.0 | 1,340.0 | 2,300 |
| 2022/02/03 | 1,361.0 | 1,361.0 | 1,311.0 | 1,312.0 | 1,312.0 | 19,400 |
| 2022/02/02 | 1,370.0 | 1,373.0 | 1,356.0 | 1,365.0 | 1,365.0 | 5,000 |
| 2022/02/01 | 1,353.0 | 1,370.0 | 1,350.0 | 1,361.0 | 1,361.0 | 4,800 |
| 2022/01/31 | 1,345.0 | 1,357.0 | 1,340.0 | 1,353.0 | 1,353.0 | 3,900 |
| 2022/01/28 | 1,323.0 | 1,335.0 | 1,323.0 | 1,330.0 | 1,330.0 | 3,100 |
| 2022/01/27 | 1,356.0 | 1,356.0 | 1,323.0 | 1,323.0 | 1,323.0 | 5,800 |
| 2022/01/26 | 1,315.0 | 1,329.0 | 1,310.0 | 1,329.0 | 1,329.0 | 4,100 |
| 2022/01/25 | 1,358.0 | 1,359.0 | 1,315.0 | 1,316.0 | 1,316.0 | 11,800 |
| 2022/01/24 | 1,358.0 | 1,358.0 | 1,343.0 | 1,344.0 | 1,344.0 | 1,500 |
| 2022/01/21 | 1,344.0 | 1,349.0 | 1,333.0 | 1,335.0 | 1,335.0 | 2,000 |
| 2022/01/20 | 1,329.0 | 1,341.0 | 1,329.0 | 1,334.0 | 1,334.0 | 2,800 |
| 2022/01/19 | 1,345.0 | 1,353.0 | 1,323.0 | 1,338.0 | 1,338.0 | 3,800 |
| 2022/01/18 | 1,360.0 | 1,372.0 | 1,343.0 | 1,355.0 | 1,355.0 | 3,300 |
| 2022/01/17 | 1,362.0 | 1,369.0 | 1,344.0 | 1,369.0 | 1,369.0 | 3,400 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
