1,448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) |
|---|---|---|---|---|---|---|
| 2024/06/14 | 1,109.0 | 1,111.0 | 1,090.0 | 1,096.0 | 1,096.0 | 13,600 |
| 2024/06/13 | 1,112.0 | 1,132.0 | 1,104.0 | 1,115.0 | 1,115.0 | 12,200 |
| 2024/06/12 | 1,141.0 | 1,142.0 | 1,111.0 | 1,111.0 | 1,111.0 | 19,800 |
| 2024/06/11 | 1,145.0 | 1,151.0 | 1,140.0 | 1,141.0 | 1,141.0 | 8,600 |
| 2024/06/10 | 1,143.0 | 1,148.0 | 1,142.0 | 1,148.0 | 1,148.0 | 1,500 |
| 2024/06/07 | 1,150.0 | 1,150.0 | 1,143.0 | 1,143.0 | 1,143.0 | 6,200 |
| 2024/06/06 | 1,158.0 | 1,158.0 | 1,149.0 | 1,153.0 | 1,153.0 | 1,200 |
| 2024/06/05 | 1,155.0 | 1,160.0 | 1,152.0 | 1,152.0 | 1,152.0 | 2,000 |
| 2024/06/04 | 1,153.0 | 1,165.0 | 1,150.0 | 1,151.0 | 1,151.0 | 3,400 |
| 2024/06/03 | 1,150.0 | 1,164.0 | 1,150.0 | 1,155.0 | 1,155.0 | 2,300 |
| 2024/05/31 | 1,147.0 | 1,155.0 | 1,147.0 | 1,150.0 | 1,150.0 | 1,500 |
| 2024/05/30 | 1,150.0 | 1,155.0 | 1,147.0 | 1,151.0 | 1,151.0 | 4,400 |
| 2024/05/29 | 1,155.0 | 1,156.0 | 1,152.0 | 1,155.0 | 1,155.0 | 1,400 |
| 2024/05/28 | 1,159.0 | 1,162.0 | 1,149.0 | 1,150.0 | 1,150.0 | 3,800 |
| 2024/05/27 | 1,150.0 | 1,165.0 | 1,142.0 | 1,162.0 | 1,162.0 | 3,800 |
| 2024/05/24 | 1,147.0 | 1,152.0 | 1,138.0 | 1,150.0 | 1,150.0 | 3,700 |
| 2024/05/23 | 1,151.0 | 1,155.0 | 1,143.0 | 1,147.0 | 1,147.0 | 3,100 |
| 2024/05/22 | 1,155.0 | 1,167.0 | 1,148.0 | 1,151.0 | 1,151.0 | 3,400 |
| 2024/05/21 | 1,150.0 | 1,175.0 | 1,150.0 | 1,156.0 | 1,156.0 | 6,900 |
| 2024/05/20 | 1,176.0 | 1,178.0 | 1,148.0 | 1,150.0 | 1,150.0 | 12,800 |
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。
