7215 (株)ファルテック 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 | 579 | 580 | 573 | 579 | 7,200 | 579 |
| 2024-05-01 | 578 | 579 | 574 | 578 | 1,300 | 578 |
| 2024-04-30 | 569 | 588 | 569 | 578 | 9,800 | 578 |
| 2024-04-26 | 597 | 597 | 566 | 566 | 32,000 | 566 |
| 2024-04-25 | 590 | 597 | 587 | 590 | 8,500 | 590 |
| 2024-04-24 | 577 | 603 | 577 | 599 | 53,900 | 599 |
| 2024-04-23 | 563 | 565 | 560 | 563 | 4,800 | 563 |
| 2024-04-22 | 561 | 572 | 561 | 565 | 10,200 | 565 |
| 2024-04-19 | 569 | 569 | 560 | 561 | 6,700 | 561 |
| 2024-04-18 | 569 | 573 | 569 | 569 | 1,000 | 569 |
| 2024-04-17 | 568 | 574 | 565 | 569 | 10,200 | 569 |
| 2024-04-16 | 568 | 569 | 568 | 568 | 1,700 | 568 |
| 2024-04-15 | 577 | 577 | 566 | 571 | 2,800 | 571 |
| 2024-04-12 | 571 | 576 | 570 | 576 | 3,800 | 576 |
| 2024-04-11 | 573 | 573 | 568 | 571 | 6,800 | 571 |
| 2024-04-10 | 567 | 578 | 567 | 573 | 2,000 | 573 |
| 2024-04-09 | 577 | 577 | 567 | 572 | 4,500 | 572 |
| 2024-04-08 | 575 | 577 | 568 | 577 | 5,900 | 577 |
| 2024-04-05 | 570 | 571 | 564 | 569 | 3,600 | 569 |
| 2024-04-04 | 569 | 573 | 566 | 571 | 5,100 | 571 |
| 2024-04-03 | 566 | 570 | 561 | 568 | 3,700 | 568 |
| 2024-04-02 | 582 | 582 | 567 | 567 | 10,100 | 567 |
| 2024-04-01 | 570 | 581 | 566 | 568 | 21,700 | 568 |
| 2024-03-29 | 569 | 571 | 566 | 571 | 10,100 | 571 |
| 2024-03-28 | 562 | 575 | 561 | 565 | 9,900 | 565 |
| 2024-03-27 | 560 | 562 | 556 | 556 | 11,300 | 556 |
| 2024-03-26 | 566 | 567 | 562 | 566 | 9,100 | 566 |
| 2024-03-25 | 572 | 572 | 567 | 568 | 6,600 | 568 |
| 2024-03-22 | 573 | 574 | 556 | 573 | 9,300 | 573 |
| 2024-03-21 | 566 | 573 | 566 | 573 | 5,400 | 573 |
| 2024-03-19 | 570 | 570 | 564 | 568 | 1,400 | 568 |
| 2024-03-18 | 548 | 574 | 546 | 574 | 37,800 | 574 |
| 2024-03-15 | 543 | 545 | 542 | 542 | 2,600 | 542 |
| 2024-03-14 | 545 | 545 | 543 | 544 | 2,900 | 544 |
| 2024-03-13 | 544 | 548 | 544 | 545 | 1,300 | 545 |
| 2024-03-12 | 545 | 548 | 543 | 548 | 3,400 | 548 |
| 2024-03-11 | 548 | 548 | 539 | 543 | 8,300 | 543 |
| 2024-03-08 | 545 | 548 | 543 | 543 | 7,000 | 543 |
| 2024-03-07 | 544 | 546 | 541 | 542 | 7,500 | 542 |
| 2024-03-06 | 541 | 545 | 541 | 543 | 4,600 | 543 |
| 2024-03-05 | 544 | 545 | 540 | 542 | 4,200 | 542 |
| 2024-03-04 | 542 | 543 | 539 | 543 | 8,400 | 543 |
| 2024-03-01 | 541 | 545 | 540 | 542 | 4,300 | 542 |
| 2024-02-29 | 545 | 545 | 541 | 541 | 3,500 | 541 |
| 2024-02-28 | 542 | 545 | 541 | 545 | 3,000 | 545 |
| 2024-02-27 | 542 | 543 | 541 | 541 | 3,400 | 541 |
| 2024-02-26 | 540 | 544 | 540 | 542 | 4,000 | 542 |
| 2024-02-22 | 546 | 546 | 537 | 541 | 10,500 | 541 |
| 2024-02-21 | 538 | 542 | 538 | 539 | 3,900 | 539 |
| 2024-02-20 | 535 | 542 | 535 | 538 | 10,800 | 538 |
| 2024-02-19 | 530 | 539 | 530 | 530 | 26,700 | 530 |
| 2024-02-16 | 534 | 534 | 529 | 532 | 5,800 | 532 |
| 2024-02-15 | 540 | 543 | 530 | 532 | 14,900 | 532 |
| 2024-02-14 | 553 | 554 | 539 | 540 | 14,700 | 540 |
| 2024-02-13 | 562 | 562 | 550 | 554 | 16,900 | 554 |
| 2024-02-09 | 565 | 570 | 560 | 570 | 11,100 | 570 |
| 2024-02-08 | 556 | 566 | 556 | 560 | 23,500 | 560 |
| 2024-02-07 | 555 | 562 | 555 | 559 | 3,300 | 559 |
| 2024-02-06 | 559 | 562 | 556 | 556 | 8,600 | 556 |
| 2024-02-05 | 551 | 559 | 550 | 559 | 12,400 | 559 |
| 2024-02-02 | 544 | 553 | 544 | 550 | 7,100 | 550 |
| 2024-02-01 | 543 | 544 | 542 | 543 | 2,400 | 543 |
| 2024-01-31 | 545 | 546 | 540 | 543 | 8,900 | 543 |
| 2024-01-30 | 556 | 557 | 543 | 543 | 40,700 | 543 |
| 2024-01-29 | 550 | 553 | 549 | 553 | 2,900 | 553 |
| 2024-01-26 | 550 | 551 | 548 | 550 | 7,300 | 550 |
| 2024-01-25 | 547 | 551 | 547 | 550 | 5,900 | 550 |
| 2024-01-24 | 545 | 550 | 545 | 547 | 6,600 | 547 |
| 2024-01-23 | 542 | 548 | 541 | 548 | 5,600 | 548 |
| 2024-01-22 | 541 | 548 | 541 | 542 | 6,600 | 542 |
| 2024-01-19 | 544 | 545 | 541 | 541 | 3,900 | 541 |
| 2024-01-18 | 550 | 550 | 544 | 544 | 4,000 | 544 |
| 2024-01-17 | 546 | 552 | 545 | 545 | 5,900 | 545 |
| 2024-01-16 | 550 | 550 | 545 | 545 | 4,400 | 545 |
| 2024-01-15 | 545 | 554 | 545 | 550 | 8,300 | 550 |
| 2024-01-12 | 551 | 552 | 544 | 544 | 8,500 | 544 |
| 2024-01-11 | 550 | 553 | 543 | 551 | 9,000 | 551 |
| 2024-01-10 | 548 | 552 | 548 | 550 | 3,100 | 550 |
| 2024-01-09 | 544 | 550 | 544 | 548 | 2,800 | 548 |
| 2024-01-05 | 538 | 550 | 538 | 546 | 6,100 | 546 |
| 2024-01-04 | 535 | 540 | 533 | 540 | 5,800 | 540 |
分割・併合履歴 ： [2014-06-26]1株→3株
