1,157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) |
|---|---|---|---|---|---|---|
| 2020/06/26 | 1,414.0 | 1,414.0 | 1,365.0 | 1,382.0 | 1,382.0 | 31,900 |
| 2020/06/25 | 1,401.0 | 1,418.0 | 1,388.0 | 1,405.0 | 1,405.0 | 30,200 |
| 2020/06/24 | 1,399.0 | 1,426.0 | 1,398.0 | 1,403.0 | 1,403.0 | 31,100 |
| 2020/06/23 | 1,388.0 | 1,426.0 | 1,380.0 | 1,403.0 | 1,403.0 | 65,600 |
| 2020/06/22 | 1,373.0 | 1,408.0 | 1,360.0 | 1,387.0 | 1,387.0 | 52,400 |
| 2020/06/19 | 1,358.0 | 1,363.0 | 1,339.0 | 1,358.0 | 1,358.0 | 26,800 |
| 2020/06/18 | 1,368.0 | 1,372.0 | 1,336.0 | 1,358.0 | 1,358.0 | 41,800 |
| 2020/06/17 | 1,327.0 | 1,372.0 | 1,319.0 | 1,368.0 | 1,368.0 | 60,500 |
| 2020/06/16 | 1,314.0 | 1,356.0 | 1,306.0 | 1,318.0 | 1,318.0 | 67,500 |
| 2020/06/15 | 1,346.0 | 1,372.0 | 1,291.0 | 1,291.0 | 1,291.0 | 53,900 |
| 2020/06/12 | 1,329.0 | 1,369.0 | 1,298.0 | 1,364.0 | 1,364.0 | 97,500 |
| 2020/06/11 | 1,386.0 | 1,410.0 | 1,358.0 | 1,373.0 | 1,373.0 | 61,500 |
| 2020/06/10 | 1,375.0 | 1,398.0 | 1,375.0 | 1,398.0 | 1,398.0 | 43,800 |
| 2020/06/09 | 1,340.0 | 1,396.0 | 1,325.0 | 1,390.0 | 1,390.0 | 74,700 |
| 2020/06/08 | 1,332.0 | 1,350.0 | 1,319.0 | 1,347.0 | 1,347.0 | 25,000 |
| 2020/06/05 | 1,293.0 | 1,343.0 | 1,291.0 | 1,332.0 | 1,332.0 | 36,300 |
| 2020/06/04 | 1,335.0 | 1,349.0 | 1,284.0 | 1,303.0 | 1,303.0 | 62,200 |
| 2020/06/03 | 1,333.0 | 1,343.0 | 1,317.0 | 1,337.0 | 1,337.0 | 22,900 |
| 2020/06/02 | 1,331.0 | 1,355.0 | 1,299.0 | 1,333.0 | 1,333.0 | 61,500 |
| 2020/06/01 | 1,320.0 | 1,365.0 | 1,312.0 | 1,338.0 | 1,338.0 | 60,700 |
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。
