1. HOME >
  2. 株価時系列 >
  3. 3723 >
  4. 2020年

3723 日本ファルコム(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3791,3971,3631,39718,5001,397
2020-12-291,3691,3841,3601,38013,8001,380
2020-12-281,3291,3631,3291,36317,4001,363
2020-12-251,3441,3691,3301,34323,7001,343
2020-12-241,3241,3291,3161,3293,5001,329
2020-12-231,3051,3191,3051,3178,9001,317
2020-12-221,3431,3431,2981,30017,1001,300
2020-12-211,3591,3591,3321,3473,3001,347
2020-12-181,3891,3891,3381,34522,0001,345
2020-12-171,3801,3991,3631,37826,6001,378
2020-12-161,3671,3741,3511,3749,2001,374
2020-12-151,3491,3631,3491,3577,0001,357
2020-12-141,3721,3721,3481,34912,5001,349
2020-12-111,3731,3741,3491,37210,3001,372
2020-12-101,3551,3651,3511,3515,6001,351
2020-12-091,3801,3851,3551,3556,2001,355
2020-12-081,3701,3871,3701,3808,0001,380
2020-12-071,3681,3711,3521,3718,3001,371
2020-12-041,3681,3761,3481,36813,7001,368
2020-12-031,3801,3801,3591,3639,6001,363
2020-12-021,3511,3831,3481,38324,9001,383
2020-12-011,3431,3681,3431,34812,3001,348
2020-11-301,3561,3611,3441,3524,2001,352
2020-11-271,3601,3661,3421,3516,7001,351
2020-11-261,3551,3651,3551,3605,8001,360
2020-11-251,3721,3721,3431,35413,4001,354
2020-11-241,3591,3741,3441,37438,2001,374
2020-11-201,3341,3601,3221,3569,8001,356
2020-11-191,3261,3391,3151,3276,0001,327
2020-11-181,3451,3451,3291,3353,9001,335
2020-11-171,3741,3741,3301,34512,9001,345
2020-11-161,3551,3791,3511,35216,6001,352
2020-11-131,4101,4381,3531,36373,8001,363
2020-11-121,2921,4081,2921,40895,7001,408
2020-11-111,3081,3151,2851,3039,7001,303
2020-11-101,3201,3201,2811,29514,3001,295
2020-11-091,3191,3391,3191,32012,3001,320
2020-11-061,3191,3331,3021,31921,5001,319
2020-11-051,3001,3191,2961,30928,0001,309
2020-11-041,2711,2891,2601,28514,0001,285
2020-11-021,2721,2811,2521,26132,8001,261
2020-10-301,3011,3011,2641,28915,1001,289
2020-10-291,2771,3191,2771,30910,9001,309
2020-10-281,2941,3291,2911,3078,9001,307
2020-10-271,2591,3171,2481,31227,0001,312
2020-10-261,3241,3241,2741,27618,3001,276
2020-10-231,3161,3191,2801,30623,8001,306
2020-10-221,3271,3271,2941,31623,3001,316
2020-10-211,3311,3371,3141,32613,0001,326
2020-10-201,3421,3591,3231,33117,6001,331
2020-10-191,3421,3681,3381,36716,0001,367
2020-10-161,3921,3921,3431,36233,6001,362
2020-10-151,3991,4201,3891,39757,5001,397
2020-10-141,3421,3881,3421,38824,1001,388
2020-10-131,3311,3771,3311,35441,6001,354
2020-10-121,3131,3311,2901,33130,6001,331
2020-10-091,3171,3221,2651,29976,5001,299
2020-10-081,3451,3501,3121,31334,0001,313
2020-10-071,3441,3531,3351,34418,5001,344
2020-10-061,3431,3541,3351,35319,7001,353
2020-10-051,3781,3781,3281,34346,3001,343
2020-10-021,4181,4371,3521,363106,0001,363
2020-09-301,4081,4251,3901,39984,7001,399
2020-09-291,3741,5271,3631,406291,3001,406
2020-09-281,3601,3931,3501,37457,1001,374
2020-09-251,4381,4401,4051,41543,0001,415
2020-09-241,4551,4551,4161,42629,2001,426
2020-09-231,4181,4941,4181,47154,8001,471
2020-09-181,4271,4321,4021,42318,9001,423
2020-09-171,4401,4401,3841,42542,7001,425
2020-09-161,4731,4731,4461,4468,1001,446
2020-09-151,4691,4701,4521,45911,9001,459
2020-09-141,4881,4881,4501,46915,4001,469
2020-09-111,4941,4941,4651,47917,3001,479
2020-09-101,4721,4921,4551,46416,4001,464
2020-09-091,4811,4951,4651,47218,7001,472
2020-09-081,4771,5051,4311,49935,5001,499
2020-09-071,4891,5151,4521,47348,7001,473
2020-09-041,4051,4901,4001,49060,3001,490
2020-09-031,4631,4631,4261,42618,7001,426
2020-09-021,4461,4601,4401,45826,4001,458
2020-09-011,4411,4501,4211,44115,6001,441
2020-08-311,3911,4731,3911,45349,4001,453
2020-08-281,4301,4391,3481,36073,2001,360
2020-08-271,4821,4851,4231,42520,9001,425
2020-08-261,4401,4951,4401,47957,4001,479
2020-08-251,4311,4431,4261,43412,8001,434
2020-08-241,4121,4311,3951,43128,5001,431
2020-08-211,4501,4691,4101,41031,1001,410
2020-08-201,4621,4801,4501,45029,2001,450
2020-08-191,4631,4771,4581,45814,7001,458
2020-08-181,4311,4671,4311,46770,8001,467
2020-08-171,3911,4341,3771,43448,3001,434
2020-08-141,4091,4151,3901,40440,6001,404
2020-08-131,4061,4211,3181,395108,3001,395
2020-08-121,4221,4221,3751,41029,9001,410
2020-08-111,4311,4311,3981,41328,2001,413
2020-08-071,3971,4401,3841,43454,8001,434
2020-08-061,3861,3861,3661,38316,9001,383
2020-08-051,3691,3871,3511,38726,4001,387
2020-08-041,3371,3641,3351,36420,5001,364
2020-08-031,2801,3341,2801,32224,9001,322
2020-07-311,3261,3321,2621,30831,4001,308
2020-07-301,3461,3521,3251,32516,3001,325
2020-07-291,3531,3571,3311,35218,8001,352
2020-07-281,3871,3881,3551,35513,9001,355
2020-07-271,3551,3801,3541,3807,2001,380
2020-07-221,3611,3771,3491,36814,8001,368
2020-07-211,3751,3891,3721,37821,2001,378
2020-07-201,3511,3751,3501,37514,4001,375
2020-07-171,3601,3601,3141,34317,9001,343
2020-07-161,3751,3771,3471,36612,9001,366
2020-07-151,3601,3751,3531,37123,6001,371
2020-07-141,3621,3621,3391,35414,6001,354
2020-07-131,3471,3671,3381,35118,1001,351
2020-07-101,3411,3611,3301,34318,2001,343
2020-07-091,3651,3681,3411,35715,0001,357
2020-07-081,3891,3951,3691,37521,0001,375
2020-07-071,3741,3941,3581,38924,1001,389
2020-07-061,3511,3791,3461,36726,1001,367
2020-07-031,3101,3511,3101,35120,9001,351
2020-07-021,3311,3441,2771,30548,7001,305
2020-07-011,3431,3481,3221,33717,6001,337
2020-06-301,3631,3631,3141,33931,7001,339
2020-06-291,3701,3701,3261,34928,4001,349
2020-06-261,4141,4141,3651,38231,9001,382
2020-06-251,4011,4181,3881,40530,2001,405
2020-06-241,3991,4261,3981,40331,1001,403
2020-06-231,3881,4261,3801,40365,6001,403
2020-06-221,3731,4081,3601,38752,4001,387
2020-06-191,3581,3631,3391,35826,8001,358
2020-06-181,3681,3721,3361,35841,8001,358
2020-06-171,3271,3721,3191,36860,5001,368
2020-06-161,3141,3561,3061,31867,5001,318
2020-06-151,3461,3721,2911,29153,9001,291
2020-06-121,3291,3691,2981,36497,5001,364
2020-06-111,3861,4101,3581,37361,5001,373
2020-06-101,3751,3981,3751,39843,8001,398
2020-06-091,3401,3961,3251,39074,7001,390
2020-06-081,3321,3501,3191,34725,0001,347
2020-06-051,2931,3431,2911,33236,3001,332
2020-06-041,3351,3491,2841,30362,2001,303
2020-06-031,3331,3431,3171,33722,9001,337
2020-06-021,3311,3551,2991,33361,5001,333
2020-06-011,3201,3651,3121,33860,7001,338
2020-05-291,2371,3301,2341,325113,8001,325
2020-05-281,2171,2471,2011,23749,1001,237
2020-05-271,2171,2201,1871,21727,4001,217
2020-05-261,2101,2151,1821,21442,9001,214
2020-05-251,2161,2321,2081,20832,0001,208
2020-05-221,2081,2171,1921,20828,1001,208
2020-05-211,1931,2151,1861,21327,9001,213
2020-05-201,1731,2161,1731,20121,5001,201
2020-05-191,1581,1981,1431,18131,0001,181
2020-05-181,1481,1571,1181,15323,0001,153
2020-05-151,0991,1551,0991,15557,9001,155
2020-05-141,2461,2591,0741,081133,4001,081
2020-05-131,2421,2581,2321,24624,6001,246
2020-05-121,2401,2661,2301,26235,0001,262
2020-05-111,2221,2381,2101,23222,7001,232
2020-05-081,2181,2331,1991,22136,2001,221
2020-05-071,2181,2331,1981,21840,3001,218
2020-05-011,1821,2171,1821,21238,1001,212
2020-04-301,1941,2061,1851,20039,4001,200
2020-04-281,1691,1901,1621,19021,5001,190
2020-04-271,1531,1861,1531,16925,2001,169
2020-04-241,1371,1591,1321,15322,7001,153
2020-04-231,1441,1521,1291,15233,7001,152
2020-04-221,1451,1451,1001,14442,9001,144
2020-04-211,1701,1701,1331,15540,3001,155
2020-04-201,1601,1841,1501,17629,2001,176
2020-04-171,1481,1651,1321,15933,7001,159
2020-04-161,1221,1531,1091,14827,0001,148
2020-04-151,1461,1551,1281,13039,6001,130
2020-04-141,1061,1591,1061,14352,0001,143
2020-04-131,1161,1351,1071,11441,2001,114
2020-04-101,1121,1211,0801,11432,1001,114
2020-04-091,1351,1351,0891,11143,7001,111
2020-04-081,0981,1101,0681,10526,6001,105
2020-04-071,0801,1181,0561,09869,3001,098
2020-04-061,0201,0701,0171,05869,0001,058
2020-04-031,0801,0851,0131,03557,1001,035
2020-04-021,0221,0941,0221,08052,6001,080
2020-04-011,0261,0591,0061,03837,5001,038
2020-03-311,0301,0591,0201,03832,3001,038
2020-03-309601,0329601,00542,6001,005
2020-03-271,0251,0541,0131,03430,2001,034
2020-03-261,0301,0391,0121,02223,2001,022
2020-03-251,0501,0581,0261,05047,6001,050
2020-03-249801,0319801,01344,9001,013
2020-03-2390896990096927,400969
2020-03-1997098091292328,700923
2020-03-189911,01594394834,800948
2020-03-1788998188197373,100973
2020-03-1688094684990266,200902
2020-03-1385186680083588,500835
2020-03-1294996289991591,800915
2020-03-111,0021,02496096032,900960
2020-03-109301,006885997107,000997
2020-03-091,0191,023967990106,800990
2020-03-061,1001,1071,0501,07654,3001,076
2020-03-051,1161,1161,0931,11222,9001,112
2020-03-041,0501,1101,0501,09044,5001,090
2020-03-031,1351,1351,0641,06850,5001,068
2020-03-021,0201,1181,0201,077102,0001,077
2020-02-281,0641,1281,0281,028111,3001,028
2020-02-271,1391,1441,0891,12472,3001,124
2020-02-261,1261,1471,1101,13142,4001,131
2020-02-251,1331,1671,1151,15071,9001,150
2020-02-211,1781,2051,1781,19315,0001,193
2020-02-201,1791,1991,1761,18222,4001,182
2020-02-191,1161,1981,1161,18841,2001,188
2020-02-181,1501,1501,1111,12352,4001,123
2020-02-171,1771,1771,1561,15732,5001,157
2020-02-141,2011,2021,1781,18037,9001,180
2020-02-131,2061,2061,1961,20114,9001,201
2020-02-121,2091,2201,2051,21036,7001,210
2020-02-101,2001,2141,1961,20935,4001,209
2020-02-071,2401,2471,2081,22049,0001,220
2020-02-061,2331,2601,2001,24298,6001,242
2020-02-051,2281,2361,2151,21520,9001,215
2020-02-041,2391,2391,2231,22821,6001,228
2020-02-031,1981,2371,1851,23743,7001,237
2020-01-311,2011,2151,1871,21119,1001,211
2020-01-301,2351,2371,1801,19259,2001,192
2020-01-291,2511,2581,2381,23918,8001,239
2020-01-281,2361,2481,2201,24820,5001,248
2020-01-271,2661,2661,2351,23544,0001,235
2020-01-241,3001,3121,2911,29377,4001,293
2020-01-231,2491,2901,2411,29042,2001,290
2020-01-221,2551,2631,2461,25020,4001,250
2020-01-211,2551,2601,2481,25319,2001,253
2020-01-201,2351,2571,2261,24622,5001,246
2020-01-171,2391,2441,2201,22219,4001,222
2020-01-161,2371,2391,2271,2399,1001,239
2020-01-151,2491,2491,2271,23730,4001,237
2020-01-141,2241,2351,2151,23518,2001,235
2020-01-101,1991,2161,1971,21521,8001,215
2020-01-091,1861,2001,1771,19833,2001,198
2020-01-081,2051,2051,1581,17172,3001,171
2020-01-071,2001,2291,1981,21247,8001,212
2020-01-061,2191,2191,1871,19451,5001,194

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