3489 (株)フェイスネットワークの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,405	1,413	1,386	1,396	14,700	698
2019-12-27	1,367	1,385	1,366	1,383	11,200	691.50
2019-12-26	1,334	1,360	1,334	1,360	18,900	680
2019-12-25	1,318	1,333	1,311	1,328	18,200	664
2019-12-24	1,316	1,333	1,281	1,312	13,200	656
2019-12-23	1,280	1,301	1,273	1,301	17,100	650.50
2019-12-20	1,277	1,277	1,269	1,269	3,600	634.50
2019-12-19	1,275	1,277	1,264	1,264	5,700	632
2019-12-18	1,278	1,278	1,270	1,272	3,400	636
2019-12-17	1,261	1,282	1,260	1,278	7,900	639
2019-12-16	1,235	1,256	1,235	1,245	5,000	622.50
2019-12-13	1,241	1,250	1,235	1,235	7,300	617.50
2019-12-12	1,269	1,273	1,238	1,238	9,400	619
2019-12-11	1,271	1,278	1,268	1,269	3,200	634.50
2019-12-10	1,277	1,280	1,268	1,268	4,900	634
2019-12-09	1,299	1,300	1,273	1,276	11,100	638
2019-12-06	1,305	1,305	1,283	1,290	6,400	645
2019-12-05	1,298	1,309	1,296	1,300	8,900	650
2019-12-04	1,281	1,295	1,273	1,295	3,800	647.50
2019-12-03	1,283	1,298	1,282	1,294	4,900	647
2019-12-02	1,272	1,300	1,257	1,293	10,800	646.50
2019-11-29	1,307	1,307	1,281	1,281	7,300	640.50
2019-11-28	1,315	1,316	1,280	1,303	13,600	651.50
2019-11-27	1,263	1,308	1,254	1,299	19,400	649.50
2019-11-26	1,245	1,252	1,222	1,250	10,500	625
2019-11-25	1,219	1,245	1,219	1,245	13,500	622.50
2019-11-22	1,199	1,205	1,196	1,201	5,000	600.50
2019-11-21	1,167	1,206	1,143	1,198	19,600	599
2019-11-20	1,210	1,233	1,153	1,167	30,800	583.50
2019-11-19	1,178	1,200	1,175	1,200	14,600	600
2019-11-18	1,168	1,174	1,159	1,161	7,500	580.50
2019-11-15	1,154	1,170	1,154	1,165	8,200	582.50
2019-11-14	1,154	1,170	1,152	1,170	5,600	585
2019-11-13	1,145	1,155	1,145	1,148	8,600	574
2019-11-12	1,131	1,144	1,131	1,143	1,800	571.50
2019-11-11	1,129	1,155	1,121	1,129	12,700	564.50
2019-11-08	1,129	1,132	1,120	1,120	6,600	560
2019-11-07	1,130	1,130	1,122	1,128	3,400	564
2019-11-06	1,126	1,130	1,117	1,130	3,700	565
2019-11-05	1,125	1,131	1,118	1,118	4,800	559
2019-11-01	1,102	1,117	1,102	1,117	2,900	558.50
2019-10-31	1,106	1,111	1,102	1,105	3,500	552.50
2019-10-30	1,109	1,109	1,100	1,100	2,000	550
2019-10-29	1,093	1,100	1,093	1,100	2,300	550
2019-10-28	1,093	1,098	1,090	1,095	2,500	547.50
2019-10-25	1,096	1,096	1,086	1,090	8,700	545
2019-10-24	1,107	1,113	1,092	1,092	6,800	546
2019-10-23	1,117	1,123	1,103	1,110	7,400	555
2019-10-21	1,105	1,114	1,105	1,113	2,900	556.50
2019-10-18	1,110	1,115	1,103	1,103	3,600	551.50
2019-10-17	1,101	1,115	1,101	1,115	5,200	557.50
2019-10-16	1,101	1,111	1,099	1,099	3,200	549.50
2019-10-15	1,115	1,120	1,100	1,101	5,700	550.50
2019-10-11	1,100	1,106	1,098	1,098	2,300	549
2019-10-10	1,108	1,111	1,100	1,100	8,100	550
2019-10-09	1,129	1,131	1,117	1,117	4,200	558.50
2019-10-08	1,137	1,140	1,121	1,130	9,700	565
2019-10-07	1,134	1,134	1,102	1,125	7,400	562.50
2019-10-04	1,106	1,112	1,075	1,104	13,900	552
2019-10-03	1,090	1,100	1,081	1,100	5,300	550
2019-10-02	1,057	1,093	1,057	1,090	8,200	545
2019-10-01	-	-	-	1,072	-	536
2019-09-30	1,048	1,200	1,034	1,072	37,900	536
2019-09-27	1,031	1,043	1,020	1,023	6,200	511.50
2019-09-26	1,027	1,036	1,025	1,030	9,300	515
2019-09-25	1,031	1,038	1,025	1,026	6,000	513
2019-09-24	1,055	1,055	1,033	1,033	11,400	516.50
2019-09-20	1,068	1,070	1,053	1,057	5,300	528.50
2019-09-19	1,070	1,070	1,060	1,068	4,400	534
2019-09-18	1,050	1,050	1,038	1,040	7,500	520
2019-09-17	1,053	1,059	1,050	1,054	3,700	527
2019-09-13	1,045	1,063	1,045	1,053	3,000	526.50
2019-09-12	1,077	1,078	1,043	1,043	7,300	521.50
2019-09-11	1,070	1,076	1,062	1,075	4,700	537.50
2019-09-10	1,053	1,075	1,053	1,070	5,700	535
2019-09-09	1,030	1,071	1,030	1,053	7,500	526.50
2019-09-06	1,025	1,030	1,022	1,027	1,400	513.50
2019-09-05	1,034	1,034	1,022	1,025	1,700	512.50
2019-09-04	1,038	1,038	1,016	1,023	2,200	511.50
2019-09-03	1,050	1,050	1,013	1,015	7,100	507.50
2019-09-02	1,050	1,050	1,032	1,035	5,300	517.50
2019-08-30	1,015	1,029	1,013	1,021	2,500	510.50
2019-08-29	1,015	1,020	1,012	1,016	3,900	508
2019-08-28	1,013	1,019	1,013	1,013	1,600	506.50
2019-08-27	1,027	1,027	1,013	1,013	3,500	506.50
2019-08-26	1,033	1,047	1,018	1,020	4,500	510
2019-08-23	1,053	1,053	1,029	1,033	4,900	516.50
2019-08-22	1,043	1,045	1,034	1,034	2,800	517
2019-08-21	1,048	1,048	1,032	1,032	4,600	516
2019-08-20	1,044	1,048	1,033	1,040	12,300	520
2019-08-19	1,017	1,037	1,017	1,029	4,500	514.50
2019-08-16	1,012	1,052	1,001	1,001	15,100	500.50
2019-08-15	1,029	1,029	1,008	1,012	4,500	506
2019-08-14	1,000	1,024	999	1,010	18,800	505
2019-08-13	1,105	1,108	1,010	1,010	20,600	505
2019-08-09	1,102	1,109	1,095	1,096	3,600	548
2019-08-08	1,086	1,093	1,085	1,093	2,300	546.50
2019-08-07	1,084	1,095	1,080	1,094	4,300	547
2019-08-06	1,056	1,082	1,050	1,082	6,900	541
2019-08-05	1,067	1,094	1,067	1,075	6,000	537.50
2019-08-02	1,073	1,094	1,066	1,068	16,900	534
2019-08-01	1,101	1,109	1,090	1,103	10,700	551.50
2019-07-31	1,128	1,128	1,111	1,111	4,300	555.50
2019-07-30	1,135	1,135	1,118	1,118	6,000	559
2019-07-29	1,103	1,128	1,100	1,128	6,800	564
2019-07-26	1,122	1,122	1,101	1,101	7,200	550.50
2019-07-25	1,134	1,136	1,120	1,122	7,400	561
2019-07-24	1,113	1,130	1,107	1,125	16,900	562.50
2019-07-23	1,135	1,135	1,060	1,112	40,600	556
2019-07-22	1,065	1,133	1,051	1,130	23,100	565
2019-07-19	1,012	1,070	1,012	1,063	12,000	531.50
2019-07-18	1,074	1,075	1,029	1,029	19,200	514.50
2019-07-17	1,100	1,100	1,037	1,060	23,400	530
2019-07-16	1,003	1,048	1,000	1,036	19,600	518
2019-07-12	989	1,000	989	1,000	6,300	500
2019-07-11	1,000	1,000	969	989	22,800	494.50
2019-07-10	972	975	964	970	6,900	485
2019-07-09	970	974	965	974	4,600	487
2019-07-08	963	974	963	966	4,600	483
2019-07-05	974	974	957	961	5,100	480.50
2019-07-04	968	970	953	970	7,600	485
2019-07-03	954	966	954	956	3,800	478
2019-07-02	936	956	936	953	4,100	476.50
2019-07-01	982	982	920	932	16,300	466
2019-06-28	979	982	955	956	6,700	478
2019-06-27	984	984	957	967	8,500	483.50
2019-06-26	928	979	926	964	21,100	482
2019-06-25	928	948	911	947	16,200	473.50
2019-06-24	896	915	892	915	15,900	457.50
2019-06-21	881	895	874	892	8,300	446
2019-06-20	891	898	876	881	15,800	440.50
2019-06-19	895	895	883	885	4,200	442.50
2019-06-18	888	889	878	882	4,800	441
2019-06-17	901	908	882	888	11,100	444
2019-06-14	902	902	900	901	3,600	450.50
2019-06-13	903	907	896	896	7,800	448
2019-06-12	900	905	897	903	7,800	451.50
2019-06-11	901	907	897	899	5,200	449.50
2019-06-10	892	905	892	896	8,500	448
2019-06-07	898	899	891	891	4,400	445.50
2019-06-06	919	919	883	883	9,100	441.50
2019-06-05	897	905	889	900	6,700	450
2019-06-04	874	890	867	885	10,300	442.50
2019-06-03	909	910	875	875	17,500	437.50
2019-05-31	934	940	909	909	10,000	454.50
2019-05-30	940	946	928	941	1,700	470.50
2019-05-29	950	950	930	940	5,500	470
2019-05-28	963	973	946	946	7,800	473
2019-05-27	964	970	953	953	5,400	476.50
2019-05-24	962	977	959	964	7,400	482
2019-05-23	970	977	965	965	4,600	482.50
2019-05-22	963	975	960	974	5,700	487
2019-05-21	970	975	950	966	6,500	483
2019-05-20	975	979	961	968	7,000	484
2019-05-17	947	976	946	976	7,500	488
2019-05-16	946	947	914	946	14,000	473
2019-05-15	975	983	938	946	17,700	473
2019-05-14	980	986	955	971	20,300	485.50
2019-05-13	1,000	1,000	981	986	6,000	493
2019-05-10	988	997	979	981	4,700	490.50
2019-05-09	996	999	978	978	13,400	489
2019-05-08	1,004	1,006	995	1,004	7,500	502
2019-05-07	1,000	1,011	999	1,001	7,000	500.50
2019-04-26	1,000	1,009	991	996	6,700	498
2019-04-25	1,005	1,005	994	996	5,000	498
2019-04-24	1,004	1,008	991	998	8,600	499
2019-04-23	996	1,011	988	989	11,700	494.50
2019-04-22	978	996	978	994	12,000	497
2019-04-19	990	994	961	973	20,400	486.50
2019-04-18	1,000	1,002	976	983	17,900	491.50
2019-04-17	1,013	1,013	998	999	7,800	499.50
2019-04-16	1,006	1,038	1,000	1,001	11,300	500.50
2019-04-15	996	1,020	996	1,006	10,000	503
2019-04-12	1,003	1,004	990	993	16,700	496.50
2019-04-11	1,013	1,013	1,002	1,004	8,500	502
2019-04-10	1,021	1,022	1,008	1,013	5,500	506.50
2019-04-09	1,026	1,026	1,012	1,020	10,600	510
2019-04-08	1,032	1,039	1,016	1,028	9,100	514
2019-04-05	1,025	1,025	1,006	1,023	6,500	511.50
2019-04-04	1,020	1,029	1,008	1,010	10,700	505
2019-04-03	1,000	1,030	998	1,016	16,800	508
2019-04-02	1,018	1,025	987	997	25,600	498.50
2019-04-01	1,021	1,040	1,010	1,024	18,500	512
2019-03-29	1,021	1,031	999	1,022	37,300	511
2019-03-28	1,088	1,088	1,020	1,032	54,300	516
2019-03-27	1,094	1,125	1,080	1,097	48,100	548.50
2019-03-26	1,262	1,263	1,145	1,197	130,200	598.50
2019-03-25	1,400	1,412	1,383	1,394	47,600	697
2019-03-22	1,381	1,419	1,380	1,401	26,100	700.50
2019-03-20	1,359	1,379	1,356	1,375	22,900	687.50
2019-03-19	1,352	1,357	1,345	1,356	15,600	678
2019-03-18	1,388	1,399	1,341	1,351	29,300	675.50
2019-03-15	1,320	1,331	1,315	1,331	14,500	665.50
2019-03-14	1,327	1,366	1,311	1,311	24,700	655.50
2019-03-13	1,303	1,320	1,296	1,319	8,200	659.50
2019-03-12	1,335	1,343	1,305	1,305	22,200	652.50
2019-03-11	1,291	1,339	1,290	1,337	24,900	668.50
2019-03-08	1,333	1,348	1,292	1,297	51,300	648.50
2019-03-07	1,432	1,432	1,390	1,393	20,300	696.50
2019-03-06	1,422	1,437	1,408	1,433	16,800	716.50
2019-03-05	1,428	1,428	1,405	1,419	22,600	709.50
2019-03-04	1,430	1,450	1,405	1,421	35,000	710.50
2019-03-01	1,339	1,412	1,339	1,405	51,300	702.50
2019-02-28	1,344	1,369	1,329	1,339	28,900	669.50
2019-02-27	1,340	1,349	1,300	1,331	34,000	665.50
2019-02-26	1,350	1,354	1,324	1,328	23,500	664
2019-02-25	1,345	1,354	1,321	1,353	33,400	676.50
2019-02-22	1,320	1,345	1,308	1,323	31,300	661.50
2019-02-21	1,297	1,320	1,263	1,309	27,400	654.50
2019-02-20	1,325	1,325	1,250	1,271	38,200	635.50
2019-02-19	1,248	1,326	1,240	1,290	75,200	645
2019-02-18	1,250	1,250	1,215	1,233	40,200	616.50
2019-02-15	1,207	1,218	1,162	1,209	161,900	604.50
2019-02-14	1,041	1,087	1,041	1,087	20,300	543.50
2019-02-13	1,035	1,069	1,012	1,066	28,000	533
2019-02-12	1,017	1,076	1,003	1,018	38,500	509
2019-02-08	1,081	1,118	1,036	1,098	27,400	549
2019-02-07	1,117	1,133	1,076	1,081	25,100	540.50
2019-02-06	1,071	1,144	1,071	1,121	82,400	560.50
2019-02-05	986	1,093	980	1,059	96,900	529.50
2019-02-04	859	1,003	859	956	101,000	478
2019-02-01	873	888	839	853	40,900	426.50
2019-01-31	938	951	886	903	35,100	451.50
2019-01-30	953	953	930	938	9,300	469
2019-01-29	950	950	930	950	2,300	475
2019-01-28	950	960	945	954	10,800	477
2019-01-25	944	974	944	961	7,600	480.50
2019-01-24	935	943	917	943	3,400	471.50
2019-01-23	915	941	913	935	5,500	467.50
2019-01-22	928	949	902	930	16,600	465
2019-01-21	945	956	925	930	9,400	465
2019-01-18	915	938	915	937	7,900	468.50
2019-01-17	915	933	902	927	8,100	463.50
2019-01-16	885	910	874	903	8,500	451.50
2019-01-15	875	890	846	873	22,800	436.50
2019-01-11	878	913	875	888	11,000	444
2019-01-10	920	920	859	878	13,900	439
2019-01-09	931	948	913	923	10,200	461.50
2019-01-08	890	930	870	930	14,600	465
2019-01-07	840	890	840	862	9,900	431
2019-01-04	818	833	809	830	12,200	415

分割・併合履歴： [2023-03-30]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3489 (株)フェイスネットワーク の時系列データ [2019年度]

3489 (株)フェイスネットワークの時系列データ [2019年度]