3723 日本ファルコム(株) 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,183 | 1,183 | 1,163 | 1,170 | 1,300 | 1,170 |
| 2024-04-25 | 1,180 | 1,183 | 1,160 | 1,183 | 6,100 | 1,183 |
| 2024-04-24 | 1,142 | 1,183 | 1,142 | 1,170 | 4,400 | 1,170 |
| 2024-04-23 | 1,151 | 1,173 | 1,151 | 1,172 | 1,000 | 1,172 |
| 2024-04-22 | 1,160 | 1,174 | 1,141 | 1,168 | 5,700 | 1,168 |
| 2024-04-19 | 1,190 | 1,190 | 1,157 | 1,157 | 7,500 | 1,157 |
| 2024-04-18 | 1,185 | 1,202 | 1,185 | 1,194 | 2,700 | 1,194 |
| 2024-04-17 | 1,206 | 1,206 | 1,181 | 1,185 | 6,500 | 1,185 |
| 2024-04-16 | 1,227 | 1,235 | 1,181 | 1,213 | 14,700 | 1,213 |
| 2024-04-15 | 1,221 | 1,237 | 1,211 | 1,237 | 4,600 | 1,237 |
| 2024-04-12 | 1,215 | 1,220 | 1,213 | 1,214 | 2,200 | 1,214 |
| 2024-04-11 | 1,213 | 1,221 | 1,212 | 1,212 | 1,600 | 1,212 |
| 2024-04-10 | 1,216 | 1,224 | 1,216 | 1,220 | 700 | 1,220 |
| 2024-04-09 | 1,214 | 1,224 | 1,210 | 1,224 | 5,200 | 1,224 |
| 2024-04-08 | 1,231 | 1,231 | 1,191 | 1,214 | 19,000 | 1,214 |
| 2024-04-05 | 1,236 | 1,255 | 1,200 | 1,247 | 6,700 | 1,247 |
| 2024-04-04 | 1,237 | 1,255 | 1,226 | 1,240 | 6,900 | 1,240 |
| 2024-04-03 | 1,231 | 1,235 | 1,206 | 1,234 | 5,600 | 1,234 |
| 2024-04-02 | 1,240 | 1,250 | 1,213 | 1,225 | 6,400 | 1,225 |
| 2024-04-01 | 1,254 | 1,265 | 1,250 | 1,250 | 3,000 | 1,250 |
| 2024-03-29 | 1,238 | 1,285 | 1,238 | 1,275 | 5,400 | 1,275 |
| 2024-03-28 | 1,234 | 1,248 | 1,234 | 1,246 | 600 | 1,246 |
| 2024-03-27 | 1,233 | 1,242 | 1,233 | 1,241 | 900 | 1,241 |
| 2024-03-26 | 1,257 | 1,267 | 1,234 | 1,235 | 5,400 | 1,235 |
| 2024-03-25 | 1,258 | 1,267 | 1,241 | 1,257 | 5,000 | 1,257 |
| 2024-03-22 | 1,238 | 1,255 | 1,236 | 1,254 | 4,400 | 1,254 |
| 2024-03-21 | 1,241 | 1,252 | 1,240 | 1,241 | 1,400 | 1,241 |
| 2024-03-19 | 1,236 | 1,248 | 1,235 | 1,248 | 1,600 | 1,248 |
| 2024-03-18 | 1,244 | 1,249 | 1,232 | 1,236 | 8,700 | 1,236 |
| 2024-03-15 | 1,250 | 1,260 | 1,250 | 1,251 | 2,200 | 1,251 |
| 2024-03-14 | 1,249 | 1,250 | 1,239 | 1,250 | 2,600 | 1,250 |
| 2024-03-13 | 1,250 | 1,250 | 1,238 | 1,249 | 3,400 | 1,249 |
| 2024-03-12 | 1,248 | 1,255 | 1,240 | 1,250 | 2,500 | 1,250 |
| 2024-03-11 | 1,231 | 1,254 | 1,230 | 1,249 | 4,600 | 1,249 |
| 2024-03-08 | 1,229 | 1,263 | 1,229 | 1,247 | 11,200 | 1,247 |
| 2024-03-07 | 1,238 | 1,253 | 1,238 | 1,250 | 3,900 | 1,250 |
| 2024-03-06 | 1,242 | 1,250 | 1,235 | 1,235 | 2,400 | 1,235 |
| 2024-03-05 | 1,233 | 1,240 | 1,222 | 1,240 | 6,400 | 1,240 |
| 2024-03-04 | 1,245 | 1,260 | 1,230 | 1,233 | 7,000 | 1,233 |
| 2024-03-01 | 1,255 | 1,255 | 1,230 | 1,245 | 5,100 | 1,245 |
| 2024-02-29 | 1,285 | 1,285 | 1,240 | 1,255 | 7,900 | 1,255 |
| 2024-02-28 | 1,257 | 1,286 | 1,251 | 1,286 | 1,800 | 1,286 |
| 2024-02-27 | 1,278 | 1,278 | 1,253 | 1,260 | 2,000 | 1,260 |
| 2024-02-26 | 1,300 | 1,300 | 1,252 | 1,276 | 3,800 | 1,276 |
| 2024-02-22 | 1,263 | 1,295 | 1,254 | 1,290 | 2,600 | 1,290 |
| 2024-02-21 | 1,315 | 1,315 | 1,255 | 1,255 | 5,400 | 1,255 |
| 2024-02-20 | 1,271 | 1,314 | 1,271 | 1,301 | 13,000 | 1,301 |
| 2024-02-19 | 1,274 | 1,274 | 1,245 | 1,268 | 3,700 | 1,268 |
| 2024-02-16 | 1,238 | 1,260 | 1,227 | 1,250 | 5,100 | 1,250 |
| 2024-02-15 | 1,265 | 1,270 | 1,233 | 1,233 | 8,900 | 1,233 |
| 2024-02-14 | 1,274 | 1,274 | 1,224 | 1,247 | 13,700 | 1,247 |
| 2024-02-13 | 1,301 | 1,304 | 1,242 | 1,251 | 25,600 | 1,251 |
| 2024-02-09 | 1,227 | 1,394 | 1,218 | 1,301 | 55,900 | 1,301 |
| 2024-02-08 | 1,224 | 1,226 | 1,214 | 1,226 | 3,000 | 1,226 |
| 2024-02-07 | 1,221 | 1,224 | 1,212 | 1,224 | 2,500 | 1,224 |
| 2024-02-06 | 1,202 | 1,211 | 1,202 | 1,211 | 4,300 | 1,211 |
| 2024-02-05 | 1,201 | 1,205 | 1,200 | 1,205 | 2,200 | 1,205 |
| 2024-02-02 | 1,195 | 1,202 | 1,192 | 1,201 | 2,100 | 1,201 |
| 2024-02-01 | 1,200 | 1,200 | 1,196 | 1,196 | 500 | 1,196 |
| 2024-01-31 | 1,207 | 1,207 | 1,196 | 1,200 | 1,700 | 1,200 |
| 2024-01-30 | 1,206 | 1,206 | 1,196 | 1,196 | 1,600 | 1,196 |
| 2024-01-29 | 1,215 | 1,215 | 1,195 | 1,196 | 1,000 | 1,196 |
| 2024-01-26 | 1,210 | 1,210 | 1,192 | 1,194 | 3,000 | 1,194 |
| 2024-01-25 | 1,208 | 1,212 | 1,204 | 1,212 | 1,100 | 1,212 |
| 2024-01-24 | 1,201 | 1,214 | 1,199 | 1,208 | 4,700 | 1,208 |
| 2024-01-23 | 1,205 | 1,206 | 1,197 | 1,200 | 3,400 | 1,200 |
| 2024-01-22 | 1,187 | 1,205 | 1,184 | 1,205 | 4,000 | 1,205 |
| 2024-01-19 | 1,185 | 1,187 | 1,173 | 1,187 | 2,300 | 1,187 |
| 2024-01-18 | 1,181 | 1,185 | 1,160 | 1,185 | 6,900 | 1,185 |
| 2024-01-17 | 1,193 | 1,200 | 1,190 | 1,190 | 4,400 | 1,190 |
| 2024-01-16 | 1,193 | 1,200 | 1,193 | 1,196 | 4,400 | 1,196 |
| 2024-01-15 | 1,190 | 1,190 | 1,185 | 1,187 | 3,300 | 1,187 |
| 2024-01-12 | 1,184 | 1,188 | 1,182 | 1,185 | 1,500 | 1,185 |
| 2024-01-11 | 1,180 | 1,189 | 1,180 | 1,184 | 2,100 | 1,184 |
| 2024-01-10 | 1,190 | 1,190 | 1,180 | 1,181 | 2,200 | 1,181 |
| 2024-01-09 | 1,192 | 1,195 | 1,184 | 1,187 | 1,500 | 1,187 |
| 2024-01-05 | 1,194 | 1,194 | 1,183 | 1,183 | 3,300 | 1,183 |
| 2024-01-04 | 1,184 | 1,186 | 1,184 | 1,186 | 1,400 | 1,186 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2005-06-27]1株→5株 [2004-03-26]1株→2株
