1,194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) |
|---|---|---|---|---|---|---|
| 2022/02/28 | 1,318.0 | 1,328.0 | 1,314.0 | 1,328.0 | 1,328.0 | 5,800 |
| 2022/02/25 | 1,305.0 | 1,329.0 | 1,303.0 | 1,315.0 | 1,315.0 | 3,800 |
| 2022/02/24 | 1,312.0 | 1,319.0 | 1,303.0 | 1,316.0 | 1,316.0 | 2,600 |
| 2022/02/22 | 1,313.0 | 1,328.0 | 1,307.0 | 1,314.0 | 1,314.0 | 2,500 |
| 2022/02/21 | 1,334.0 | 1,334.0 | 1,315.0 | 1,321.0 | 1,321.0 | 1,700 |
| 2022/02/18 | 1,311.0 | 1,335.0 | 1,310.0 | 1,335.0 | 1,335.0 | 4,800 |
| 2022/02/17 | 1,342.0 | 1,342.0 | 1,316.0 | 1,316.0 | 1,316.0 | 3,200 |
| 2022/02/16 | 1,335.0 | 1,343.0 | 1,328.0 | 1,329.0 | 1,329.0 | 2,200 |
| 2022/02/15 | 1,365.0 | 1,365.0 | 1,329.0 | 1,329.0 | 1,329.0 | 2,100 |
| 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 |
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。
