3489 (株)フェイスネットワーク の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,811 | 1,829 | 1,724 | 1,740 | 153,600 | 1,740 |
| 2025-04-03 | 1,871 | 1,890 | 1,821 | 1,874 | 135,600 | 1,874 |
| 2025-04-02 | 1,910 | 1,913 | 1,876 | 1,899 | 45,000 | 1,899 |
| 2025-04-01 | 1,870 | 1,938 | 1,865 | 1,910 | 83,000 | 1,910 |
| 2025-03-31 | 1,842 | 1,905 | 1,836 | 1,885 | 122,500 | 1,885 |
| 2025-03-28 | 1,786 | 1,868 | 1,780 | 1,848 | 113,000 | 1,848 |
| 2025-03-27 | 1,905 | 1,906 | 1,885 | 1,894 | 101,900 | 1,894 |
| 2025-03-26 | 1,919 | 1,919 | 1,885 | 1,900 | 85,600 | 1,900 |
| 2025-03-25 | 1,911 | 1,922 | 1,890 | 1,910 | 60,600 | 1,910 |
| 2025-03-24 | 1,921 | 1,928 | 1,901 | 1,908 | 47,600 | 1,908 |
| 2025-03-21 | 1,928 | 1,935 | 1,913 | 1,921 | 56,400 | 1,921 |
| 2025-03-19 | 1,924 | 1,940 | 1,915 | 1,928 | 40,700 | 1,928 |
| 2025-03-18 | 1,903 | 1,937 | 1,890 | 1,924 | 48,100 | 1,924 |
| 2025-03-17 | 1,890 | 1,907 | 1,869 | 1,905 | 58,600 | 1,905 |
| 2025-03-14 | 1,883 | 1,892 | 1,870 | 1,883 | 38,400 | 1,883 |
| 2025-03-13 | 1,910 | 1,910 | 1,878 | 1,882 | 56,900 | 1,882 |
| 2025-03-12 | 1,895 | 1,908 | 1,889 | 1,900 | 26,200 | 1,900 |
| 2025-03-11 | 1,899 | 1,900 | 1,857 | 1,897 | 63,400 | 1,897 |
| 2025-03-10 | 1,920 | 1,930 | 1,883 | 1,906 | 57,900 | 1,906 |
| 2025-03-07 | 1,875 | 1,924 | 1,875 | 1,905 | 54,000 | 1,905 |
| 2025-03-06 | 1,877 | 1,910 | 1,877 | 1,894 | 46,200 | 1,894 |
| 2025-03-05 | 1,849 | 1,872 | 1,834 | 1,872 | 19,900 | 1,872 |
| 2025-03-04 | 1,843 | 1,868 | 1,835 | 1,855 | 35,800 | 1,855 |
| 2025-03-03 | 1,852 | 1,862 | 1,832 | 1,854 | 21,100 | 1,854 |
| 2025-02-28 | 1,861 | 1,873 | 1,810 | 1,842 | 62,800 | 1,842 |
| 2025-02-27 | 1,843 | 1,865 | 1,842 | 1,865 | 18,700 | 1,865 |
| 2025-02-26 | 1,852 | 1,867 | 1,831 | 1,833 | 21,500 | 1,833 |
| 2025-02-25 | 1,818 | 1,847 | 1,803 | 1,847 | 22,600 | 1,847 |
| 2025-02-21 | 1,840 | 1,856 | 1,821 | 1,821 | 24,200 | 1,821 |
| 2025-02-20 | 1,875 | 1,890 | 1,850 | 1,863 | 50,100 | 1,863 |
| 2025-02-19 | 1,816 | 1,880 | 1,816 | 1,862 | 91,200 | 1,862 |
| 2025-02-18 | 1,823 | 1,831 | 1,781 | 1,805 | 55,800 | 1,805 |
| 2025-02-17 | 1,803 | 1,830 | 1,766 | 1,824 | 108,700 | 1,824 |
| 2025-02-14 | 1,843 | 1,843 | 1,794 | 1,817 | 50,900 | 1,817 |
| 2025-02-13 | 1,833 | 1,838 | 1,817 | 1,831 | 18,400 | 1,831 |
| 2025-02-12 | 1,813 | 1,819 | 1,794 | 1,819 | 40,900 | 1,819 |
| 2025-02-10 | 1,836 | 1,836 | 1,813 | 1,823 | 10,900 | 1,823 |
| 2025-02-07 | 1,830 | 1,843 | 1,830 | 1,836 | 13,000 | 1,836 |
| 2025-02-06 | 1,824 | 1,837 | 1,813 | 1,819 | 32,200 | 1,819 |
| 2025-02-05 | 1,807 | 1,823 | 1,807 | 1,821 | 27,100 | 1,821 |
| 2025-02-04 | 1,798 | 1,822 | 1,790 | 1,806 | 37,700 | 1,806 |
| 2025-02-03 | 1,777 | 1,801 | 1,773 | 1,773 | 28,700 | 1,773 |
| 2025-01-31 | 1,838 | 1,852 | 1,773 | 1,790 | 87,300 | 1,790 |
| 2025-01-30 | 1,816 | 1,840 | 1,795 | 1,838 | 124,600 | 1,838 |
| 2025-01-29 | 1,809 | 1,842 | 1,809 | 1,820 | 36,300 | 1,820 |
| 2025-01-28 | 1,771 | 1,809 | 1,771 | 1,809 | 57,200 | 1,809 |
| 2025-01-27 | 1,778 | 1,794 | 1,766 | 1,784 | 59,000 | 1,784 |
| 2025-01-24 | 1,733 | 1,772 | 1,719 | 1,767 | 62,400 | 1,767 |
| 2025-01-23 | 1,725 | 1,741 | 1,698 | 1,724 | 38,100 | 1,724 |
| 2025-01-22 | 1,731 | 1,740 | 1,714 | 1,716 | 27,200 | 1,716 |
| 2025-01-21 | 1,718 | 1,731 | 1,707 | 1,716 | 14,100 | 1,716 |
| 2025-01-20 | 1,696 | 1,724 | 1,696 | 1,716 | 23,100 | 1,716 |
| 2025-01-17 | 1,681 | 1,707 | 1,673 | 1,696 | 34,000 | 1,696 |
| 2025-01-16 | 1,720 | 1,725 | 1,663 | 1,690 | 115,500 | 1,690 |
| 2025-01-15 | 1,739 | 1,754 | 1,703 | 1,730 | 59,700 | 1,730 |
| 2025-01-14 | 1,730 | 1,739 | 1,716 | 1,738 | 24,500 | 1,738 |
| 2025-01-10 | 1,736 | 1,749 | 1,723 | 1,736 | 18,300 | 1,736 |
| 2025-01-09 | 1,751 | 1,754 | 1,723 | 1,736 | 32,000 | 1,736 |
| 2025-01-08 | 1,775 | 1,790 | 1,750 | 1,751 | 50,900 | 1,751 |
| 2025-01-07 | 1,723 | 1,777 | 1,723 | 1,771 | 69,500 | 1,771 |
| 2025-01-06 | 1,749 | 1,752 | 1,710 | 1,720 | 57,000 | 1,720 |
分割・併合履歴 ： [2023-03-30]1株→2株