1,472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) |
|---|---|---|---|---|---|---|
| 2024/05/17 | 1,151.0 | 1,178.0 | 1,148.0 | 1,176.0 | 1,176.0 | 5,000 |
| 2024/05/16 | 1,149.0 | 1,151.0 | 1,145.0 | 1,150.0 | 1,150.0 | 1,000 |
| 2024/05/15 | 1,150.0 | 1,158.0 | 1,133.0 | 1,149.0 | 1,149.0 | 8,500 |
| 2024/05/14 | 1,154.0 | 1,167.0 | 1,152.0 | 1,152.0 | 1,152.0 | 2,900 |
| 2024/05/13 | 1,175.0 | 1,180.0 | 1,151.0 | 1,153.0 | 1,153.0 | 6,500 |
| 2024/05/10 | 1,219.0 | 1,219.0 | 1,173.0 | 1,174.0 | 1,174.0 | 6,700 |
| 2024/05/09 | 1,204.0 | 1,209.0 | 1,203.0 | 1,209.0 | 1,209.0 | 500 |
| 2024/05/08 | 1,199.0 | 1,210.0 | 1,181.0 | 1,210.0 | 1,210.0 | 6,400 |
| 2024/05/07 | 1,201.0 | 1,203.0 | 1,181.0 | 1,198.0 | 1,198.0 | 6,300 |
| 2024/05/02 | 1,170.0 | 1,179.0 | 1,169.0 | 1,172.0 | 1,172.0 | 1,600 |
| 2024/05/01 | 1,175.0 | 1,180.0 | 1,175.0 | 1,180.0 | 1,180.0 | 400 |
| 2024/04/30 | 1,186.0 | 1,188.0 | 1,173.0 | 1,184.0 | 1,184.0 | 1,000 |
| 2024/04/26 | 1,183.0 | 1,183.0 | 1,163.0 | 1,170.0 | 1,170.0 | 1,300 |
| 2024/04/25 | 1,180.0 | 1,183.0 | 1,160.0 | 1,183.0 | 1,183.0 | 6,100 |
| 2024/04/24 | 1,142.0 | 1,183.0 | 1,142.0 | 1,170.0 | 1,170.0 | 4,400 |
| 2024/04/23 | 1,151.0 | 1,173.0 | 1,151.0 | 1,172.0 | 1,172.0 | 1,000 |
| 2024/04/22 | 1,160.0 | 1,174.0 | 1,141.0 | 1,168.0 | 1,168.0 | 5,700 |
| 2024/04/19 | 1,190.0 | 1,190.0 | 1,157.0 | 1,157.0 | 1,157.0 | 7,500 |
| 2024/04/18 | 1,185.0 | 1,202.0 | 1,185.0 | 1,194.0 | 1,194.0 | 2,700 |
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。
