3489 (株)フェイスネットワーク の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,521 | 1,541 | 1,498 | 1,540 | 54,300 | 1,540 |
| 2024-05-01 | 1,494 | 1,526 | 1,485 | 1,521 | 53,400 | 1,521 |
| 2024-04-30 | 1,490 | 1,518 | 1,485 | 1,512 | 69,800 | 1,512 |
| 2024-04-26 | 1,470 | 1,492 | 1,459 | 1,473 | 81,500 | 1,473 |
| 2024-04-25 | 1,479 | 1,492 | 1,456 | 1,470 | 48,100 | 1,470 |
| 2024-04-24 | 1,478 | 1,490 | 1,438 | 1,469 | 53,200 | 1,469 |
| 2024-04-23 | 1,450 | 1,485 | 1,449 | 1,478 | 71,200 | 1,478 |
| 2024-04-22 | 1,425 | 1,451 | 1,424 | 1,445 | 53,900 | 1,445 |
| 2024-04-19 | 1,438 | 1,438 | 1,386 | 1,405 | 62,200 | 1,405 |
| 2024-04-18 | 1,407 | 1,459 | 1,405 | 1,446 | 35,600 | 1,446 |
| 2024-04-17 | 1,438 | 1,460 | 1,410 | 1,432 | 77,200 | 1,432 |
| 2024-04-16 | 1,455 | 1,479 | 1,415 | 1,435 | 97,600 | 1,435 |
| 2024-04-15 | 1,414 | 1,469 | 1,413 | 1,463 | 54,500 | 1,463 |
| 2024-04-12 | 1,456 | 1,464 | 1,424 | 1,432 | 63,300 | 1,432 |
| 2024-04-11 | 1,491 | 1,508 | 1,459 | 1,459 | 61,500 | 1,459 |
| 2024-04-10 | 1,507 | 1,520 | 1,488 | 1,512 | 56,300 | 1,512 |
| 2024-04-09 | 1,490 | 1,514 | 1,477 | 1,499 | 76,900 | 1,499 |
| 2024-04-08 | 1,461 | 1,515 | 1,458 | 1,486 | 164,600 | 1,486 |
| 2024-04-05 | 1,438 | 1,474 | 1,425 | 1,458 | 91,100 | 1,458 |
| 2024-04-04 | 1,470 | 1,495 | 1,442 | 1,468 | 236,500 | 1,468 |
| 2024-04-03 | 1,420 | 1,476 | 1,412 | 1,465 | 164,700 | 1,465 |
| 2024-04-02 | 1,442 | 1,480 | 1,412 | 1,439 | 180,800 | 1,439 |
| 2024-04-01 | 1,400 | 1,455 | 1,400 | 1,437 | 223,600 | 1,437 |
| 2024-03-29 | 1,304 | 1,407 | 1,301 | 1,398 | 285,000 | 1,398 |
| 2024-03-28 | 1,259 | 1,304 | 1,239 | 1,284 | 268,500 | 1,284 |
| 2024-03-27 | 1,255 | 1,274 | 1,233 | 1,253 | 272,000 | 1,253 |
| 2024-03-26 | 1,290 | 1,298 | 1,252 | 1,258 | 266,900 | 1,258 |
| 2024-03-25 | 1,312 | 1,328 | 1,275 | 1,289 | 585,300 | 1,289 |
| 2024-03-22 | 1,589 | 1,594 | 1,562 | 1,572 | 53,600 | 1,572 |
| 2024-03-21 | 1,538 | 1,589 | 1,527 | 1,589 | 85,700 | 1,589 |
| 2024-03-19 | 1,477 | 1,517 | 1,472 | 1,517 | 34,700 | 1,517 |
| 2024-03-18 | 1,469 | 1,486 | 1,452 | 1,477 | 36,600 | 1,477 |
| 2024-03-15 | 1,447 | 1,461 | 1,442 | 1,447 | 25,000 | 1,447 |
| 2024-03-14 | 1,430 | 1,455 | 1,423 | 1,455 | 26,400 | 1,455 |
| 2024-03-13 | 1,465 | 1,480 | 1,423 | 1,434 | 35,900 | 1,434 |
| 2024-03-12 | 1,448 | 1,460 | 1,423 | 1,452 | 33,900 | 1,452 |
| 2024-03-11 | 1,480 | 1,480 | 1,431 | 1,443 | 77,000 | 1,443 |
| 2024-03-08 | 1,487 | 1,508 | 1,481 | 1,499 | 38,600 | 1,499 |
| 2024-03-07 | 1,530 | 1,538 | 1,496 | 1,500 | 31,100 | 1,500 |
| 2024-03-06 | 1,480 | 1,528 | 1,480 | 1,522 | 41,200 | 1,522 |
| 2024-03-05 | 1,484 | 1,509 | 1,484 | 1,498 | 32,900 | 1,498 |
| 2024-03-04 | 1,521 | 1,526 | 1,486 | 1,490 | 85,300 | 1,490 |
| 2024-03-01 | 1,552 | 1,566 | 1,521 | 1,521 | 39,900 | 1,521 |
| 2024-02-29 | 1,564 | 1,564 | 1,527 | 1,537 | 37,200 | 1,537 |
| 2024-02-28 | 1,553 | 1,578 | 1,550 | 1,564 | 43,800 | 1,564 |
| 2024-02-27 | 1,548 | 1,560 | 1,526 | 1,541 | 45,300 | 1,541 |
| 2024-02-26 | 1,505 | 1,546 | 1,505 | 1,545 | 52,800 | 1,545 |
| 2024-02-22 | 1,490 | 1,495 | 1,466 | 1,495 | 45,700 | 1,495 |
| 2024-02-21 | 1,458 | 1,483 | 1,448 | 1,478 | 56,200 | 1,478 |
| 2024-02-20 | 1,487 | 1,498 | 1,449 | 1,453 | 59,700 | 1,453 |
| 2024-02-19 | 1,422 | 1,457 | 1,418 | 1,453 | 65,100 | 1,453 |
| 2024-02-16 | 1,389 | 1,422 | 1,381 | 1,412 | 63,800 | 1,412 |
| 2024-02-15 | 1,425 | 1,449 | 1,370 | 1,379 | 202,300 | 1,379 |
| 2024-02-14 | 1,540 | 1,546 | 1,508 | 1,525 | 73,100 | 1,525 |
| 2024-02-13 | 1,560 | 1,568 | 1,538 | 1,561 | 26,900 | 1,561 |
| 2024-02-09 | 1,554 | 1,582 | 1,553 | 1,553 | 26,100 | 1,553 |
| 2024-02-08 | 1,577 | 1,583 | 1,553 | 1,568 | 29,600 | 1,568 |
| 2024-02-07 | 1,588 | 1,597 | 1,578 | 1,581 | 20,700 | 1,581 |
| 2024-02-06 | 1,616 | 1,616 | 1,588 | 1,592 | 38,400 | 1,592 |
| 2024-02-05 | 1,639 | 1,640 | 1,613 | 1,623 | 29,300 | 1,623 |
| 2024-02-02 | 1,640 | 1,654 | 1,615 | 1,633 | 31,000 | 1,633 |
| 2024-02-01 | 1,651 | 1,658 | 1,636 | 1,647 | 36,700 | 1,647 |
| 2024-01-31 | 1,650 | 1,674 | 1,642 | 1,661 | 38,900 | 1,661 |
| 2024-01-30 | 1,643 | 1,686 | 1,634 | 1,662 | 144,200 | 1,662 |
| 2024-01-29 | 1,605 | 1,637 | 1,603 | 1,634 | 28,800 | 1,634 |
| 2024-01-26 | 1,608 | 1,612 | 1,584 | 1,593 | 40,200 | 1,593 |
| 2024-01-25 | 1,566 | 1,612 | 1,560 | 1,608 | 46,000 | 1,608 |
| 2024-01-24 | 1,560 | 1,579 | 1,548 | 1,551 | 22,800 | 1,551 |
| 2024-01-23 | 1,573 | 1,587 | 1,544 | 1,554 | 31,500 | 1,554 |
| 2024-01-22 | 1,513 | 1,573 | 1,513 | 1,568 | 68,000 | 1,568 |
| 2024-01-19 | 1,494 | 1,505 | 1,486 | 1,498 | 28,800 | 1,498 |
| 2024-01-18 | 1,476 | 1,501 | 1,476 | 1,491 | 23,700 | 1,491 |
| 2024-01-17 | 1,509 | 1,513 | 1,476 | 1,476 | 33,500 | 1,476 |
| 2024-01-16 | 1,523 | 1,523 | 1,496 | 1,500 | 32,500 | 1,500 |
| 2024-01-15 | 1,481 | 1,534 | 1,481 | 1,523 | 60,500 | 1,523 |
| 2024-01-12 | 1,518 | 1,519 | 1,483 | 1,493 | 47,000 | 1,493 |
| 2024-01-11 | 1,539 | 1,539 | 1,515 | 1,523 | 44,200 | 1,523 |
| 2024-01-10 | 1,531 | 1,537 | 1,513 | 1,527 | 39,700 | 1,527 |
| 2024-01-09 | 1,495 | 1,536 | 1,495 | 1,529 | 63,500 | 1,529 |
| 2024-01-05 | 1,505 | 1,506 | 1,480 | 1,484 | 42,700 | 1,484 |
| 2024-01-04 | 1,454 | 1,487 | 1,436 | 1,485 | 36,800 | 1,485 |
分割・併合履歴 ： [2023-03-30]1株→2株
