3489 (株)フェイスネットワークの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,050	1,073	1,049	1,050	21,900	525
2020-12-29	1,050	1,053	1,012	1,050	31,100	525
2020-12-28	1,054	1,064	1,032	1,033	27,000	516.50
2020-12-25	1,058	1,070	1,055	1,055	7,900	527.50
2020-12-24	1,070	1,070	1,054	1,054	5,100	527
2020-12-23	1,055	1,070	1,054	1,070	10,700	535
2020-12-22	1,055	1,055	1,044	1,050	9,700	525
2020-12-21	1,061	1,064	1,052	1,055	5,400	527.50
2020-12-18	1,074	1,077	1,060	1,060	6,900	530
2020-12-17	1,083	1,084	1,074	1,078	3,600	539
2020-12-16	1,100	1,119	1,075	1,083	15,600	541.50
2020-12-15	1,103	1,106	1,092	1,100	9,000	550
2020-12-14	1,092	1,105	1,075	1,103	8,000	551.50
2020-12-11	1,064	1,095	1,052	1,093	12,800	546.50
2020-12-10	1,040	1,060	1,038	1,049	12,800	524.50
2020-12-09	1,050	1,053	1,036	1,040	17,500	520
2020-12-08	1,044	1,059	1,043	1,050	7,800	525
2020-12-07	1,062	1,066	1,044	1,044	18,300	522
2020-12-04	1,065	1,082	1,060	1,060	13,400	530
2020-12-03	1,065	1,075	1,063	1,065	9,600	532.50
2020-12-02	1,096	1,102	1,065	1,065	17,700	532.50
2020-12-01	1,090	1,094	1,072	1,085	8,400	542.50
2020-11-30	1,107	1,124	1,070	1,070	16,700	535
2020-11-27	1,084	1,116	1,084	1,111	3,300	555.50
2020-11-26	1,090	1,103	1,081	1,085	7,400	542.50
2020-11-25	1,115	1,134	1,090	1,092	36,500	546
2020-11-24	1,131	1,147	1,116	1,116	12,200	558
2020-11-20	1,123	1,144	1,121	1,132	2,600	566
2020-11-19	1,132	1,135	1,122	1,124	19,500	562
2020-11-18	1,135	1,140	1,129	1,134	4,100	567
2020-11-17	1,131	1,138	1,123	1,136	8,200	568
2020-11-16	1,129	1,138	1,129	1,130	5,100	565
2020-11-13	1,141	1,144	1,122	1,129	6,800	564.50
2020-11-12	1,139	1,152	1,139	1,150	5,200	575
2020-11-11	1,140	1,157	1,138	1,152	5,000	576
2020-11-10	1,145	1,169	1,128	1,142	9,200	571
2020-11-09	1,180	1,189	1,098	1,139	28,100	569.50
2020-11-06	1,121	1,200	1,121	1,189	21,200	594.50
2020-11-05	1,116	1,120	1,105	1,117	6,000	558.50
2020-11-04	1,105	1,123	1,090	1,123	11,800	561.50
2020-11-02	1,101	1,130	1,075	1,085	8,300	542.50
2020-10-30	1,145	1,147	1,078	1,097	22,400	548.50
2020-10-29	1,125	1,145	1,119	1,138	5,200	569
2020-10-28	1,163	1,182	1,125	1,135	8,200	567.50
2020-10-27	1,155	1,173	1,125	1,173	8,200	586.50
2020-10-26	1,175	1,175	1,150	1,150	7,700	575
2020-10-23	1,171	1,171	1,135	1,145	5,800	572.50
2020-10-22	1,171	1,174	1,126	1,141	19,400	570.50
2020-10-21	1,182	1,186	1,173	1,175	4,900	587.50
2020-10-20	1,179	1,190	1,170	1,183	7,100	591.50
2020-10-19	1,180	1,190	1,177	1,184	3,800	592
2020-10-16	1,178	1,184	1,166	1,178	9,500	589
2020-10-15	1,183	1,199	1,183	1,187	5,900	593.50
2020-10-14	1,178	1,198	1,178	1,181	5,100	590.50
2020-10-13	1,181	1,202	1,174	1,178	13,100	589
2020-10-12	1,170	1,194	1,170	1,174	13,500	587
2020-10-09	1,185	1,189	1,170	1,170	9,700	585
2020-10-08	1,190	1,193	1,172	1,184	8,300	592
2020-10-07	1,188	1,205	1,150	1,188	13,500	594
2020-10-06	1,200	1,200	1,186	1,189	4,600	594.50
2020-10-05	1,179	1,200	1,179	1,188	6,500	594
2020-10-02	1,195	1,209	1,171	1,182	15,200	591
2020-09-30	1,192	1,224	1,186	1,186	13,200	593
2020-09-29	1,219	1,224	1,181	1,190	44,700	595
2020-09-28	1,284	1,314	1,275	1,309	40,000	654.50
2020-09-25	1,289	1,296	1,263	1,284	17,600	642
2020-09-24	1,265	1,286	1,259	1,280	32,500	640
2020-09-23	1,256	1,279	1,256	1,273	30,000	636.50
2020-09-18	1,251	1,279	1,251	1,270	12,100	635
2020-09-17	1,255	1,264	1,241	1,255	9,800	627.50
2020-09-16	1,275	1,283	1,251	1,257	9,800	628.50
2020-09-15	1,280	1,284	1,275	1,275	8,500	637.50
2020-09-14	1,284	1,294	1,281	1,281	5,200	640.50
2020-09-11	1,290	1,293	1,278	1,284	7,200	642
2020-09-10	1,281	1,293	1,264	1,293	16,400	646.50
2020-09-09	1,275	1,286	1,274	1,280	7,900	640
2020-09-08	1,280	1,305	1,280	1,286	17,100	643
2020-09-07	1,275	1,285	1,275	1,281	8,600	640.50
2020-09-04	1,257	1,283	1,255	1,278	8,500	639
2020-09-03	1,275	1,293	1,266	1,285	17,400	642.50
2020-09-02	1,231	1,270	1,231	1,264	15,500	632
2020-09-01	1,205	1,248	1,201	1,247	8,500	623.50
2020-08-31	1,195	1,214	1,195	1,205	6,300	602.50
2020-08-28	1,231	1,245	1,178	1,184	33,100	592
2020-08-27	1,227	1,228	1,224	1,224	6,900	612
2020-08-26	1,225	1,241	1,223	1,231	12,600	615.50
2020-08-25	1,237	1,239	1,204	1,224	12,900	612
2020-08-24	1,200	1,234	1,191	1,218	23,200	609
2020-08-21	1,193	1,200	1,188	1,189	10,500	594.50
2020-08-20	1,191	1,199	1,189	1,190	10,900	595
2020-08-19	1,202	1,202	1,161	1,196	16,200	598
2020-08-18	1,150	1,218	1,146	1,216	41,400	608
2020-08-17	1,132	1,148	1,115	1,141	74,700	570.50
2020-08-14	1,065	1,080	1,056	1,072	5,100	536
2020-08-13	1,088	1,088	1,058	1,065	3,800	532.50
2020-08-12	1,057	1,062	1,056	1,061	2,600	530.50
2020-08-11	1,047	1,066	1,047	1,062	2,000	531
2020-08-07	1,047	1,058	1,047	1,047	1,100	523.50
2020-08-06	1,046	1,052	1,043	1,047	7,600	523.50
2020-08-05	1,046	1,051	1,020	1,047	3,000	523.50
2020-08-04	1,021	1,048	1,021	1,048	2,700	524
2020-08-03	1,027	1,040	1,001	1,021	9,100	510.50
2020-07-31	1,040	1,047	1,011	1,033	7,100	516.50
2020-07-30	1,070	1,095	1,040	1,050	3,500	525
2020-07-29	1,086	1,088	1,072	1,072	2,200	536
2020-07-28	1,100	1,111	1,086	1,086	2,400	543
2020-07-27	1,092	1,119	1,090	1,095	5,000	547.50
2020-07-22	1,106	1,106	1,080	1,086	7,300	543
2020-07-21	1,061	1,220	1,061	1,076	22,900	538
2020-07-20	1,050	1,060	1,042	1,060	2,200	530
2020-07-17	1,050	1,065	1,050	1,051	2,500	525.50
2020-07-16	1,049	1,059	1,041	1,059	5,200	529.50
2020-07-15	1,044	1,055	1,033	1,033	6,100	516.50
2020-07-14	1,050	1,050	1,031	1,031	5,700	515.50
2020-07-13	1,030	1,048	1,030	1,044	4,200	522
2020-07-10	1,054	1,070	1,028	1,028	6,200	514
2020-07-09	1,094	1,094	1,060	1,060	2,800	530
2020-07-08	1,091	1,092	1,084	1,086	1,900	543
2020-07-07	1,099	1,114	1,081	1,090	8,200	545
2020-07-06	1,077	1,099	1,058	1,097	6,800	548.50
2020-07-03	1,062	1,080	1,053	1,056	6,400	528
2020-07-02	1,115	1,117	1,080	1,080	11,900	540
2020-07-01	1,158	1,158	1,114	1,114	7,600	557
2020-06-30	1,151	1,154	1,140	1,140	6,100	570
2020-06-29	1,151	1,168	1,111	1,156	25,600	578
2020-06-26	1,151	1,400	1,130	1,187	162,800	593.50
2020-06-25	1,195	1,206	1,150	1,153	15,500	576.50
2020-06-24	1,220	1,265	1,185	1,193	81,200	596.50
2020-06-23	1,116	1,179	1,116	1,162	26,500	581
2020-06-22	1,092	1,118	1,092	1,114	8,000	557
2020-06-19	1,096	1,098	1,082	1,092	9,000	546
2020-06-18	1,103	1,112	1,089	1,092	7,300	546
2020-06-17	1,144	1,144	1,074	1,101	32,800	550.50
2020-06-16	1,019	1,030	1,003	1,030	6,300	515
2020-06-15	1,035	1,035	1,000	1,001	2,900	500.50
2020-06-12	1,003	1,031	1,000	1,009	9,600	504.50
2020-06-11	1,049	1,050	1,037	1,037	3,600	518.50
2020-06-10	1,045	1,053	1,037	1,053	3,800	526.50
2020-06-09	1,051	1,051	1,035	1,037	5,300	518.50
2020-06-08	1,066	1,066	1,042	1,051	7,800	525.50
2020-06-05	1,052	1,060	1,051	1,057	3,200	528.50
2020-06-04	1,071	1,071	1,048	1,052	3,400	526
2020-06-03	1,062	1,068	1,051	1,060	4,400	530
2020-06-02	1,056	1,060	1,047	1,050	4,000	525
2020-06-01	1,032	1,061	1,032	1,056	8,800	528
2020-05-29	1,026	1,035	1,003	1,030	4,200	515
2020-05-28	1,064	1,064	1,026	1,027	8,100	513.50
2020-05-27	1,062	1,072	1,050	1,050	8,900	525
2020-05-26	1,095	1,100	1,062	1,062	17,800	531
2020-05-25	1,131	1,131	1,058	1,090	64,100	545
2020-05-22	960	981	960	981	7,300	490.50
2020-05-21	964	965	955	965	3,000	482.50
2020-05-20	954	954	940	948	5,100	474
2020-05-19	957	959	951	952	3,500	476
2020-05-18	980	980	952	955	4,300	477.50
2020-05-15	965	965	950	960	2,300	480
2020-05-14	970	970	950	950	4,100	475
2020-05-13	971	973	965	973	2,200	486.50
2020-05-12	977	977	956	970	4,400	485
2020-05-11	926	979	926	952	9,300	476
2020-05-08	921	936	920	923	3,500	461.50
2020-05-07	927	932	914	919	3,700	459.50
2020-05-01	916	930	911	913	5,400	456.50
2020-04-30	915	954	915	918	10,900	459
2020-04-28	905	914	900	903	6,300	451.50
2020-04-27	902	911	901	902	5,600	451
2020-04-24	912	912	900	902	2,600	451
2020-04-23	901	908	901	902	2,400	451
2020-04-22	891	913	887	907	7,000	453.50
2020-04-21	937	937	889	905	8,600	452.50
2020-04-20	938	948	925	937	7,900	468.50
2020-04-17	903	932	903	906	4,300	453
2020-04-16	904	916	902	905	2,700	452.50
2020-04-15	914	914	903	904	3,200	452
2020-04-14	904	928	901	903	7,100	451.50
2020-04-13	895	910	895	904	2,600	452
2020-04-10	910	913	884	899	9,000	449.50
2020-04-09	883	924	883	909	14,600	454.50
2020-04-08	939	939	904	928	4,400	464
2020-04-07	940	940	882	924	6,400	462
2020-04-06	856	890	846	882	10,300	441
2020-04-03	899	902	860	880	11,900	440
2020-04-02	906	916	898	898	12,400	449
2020-04-01	941	946	904	936	14,300	468
2020-03-31	998	1,007	939	962	15,100	481
2020-03-30	981	1,011	930	968	60,200	484
2020-03-27	1,135	1,180	1,112	1,161	31,100	580.50
2020-03-26	1,140	1,140	1,098	1,111	23,400	555.50
2020-03-25	1,194	1,194	1,115	1,142	17,000	571
2020-03-24	1,059	1,125	1,045	1,077	23,200	538.50
2020-03-23	1,024	1,051	1,010	1,046	26,900	523
2020-03-19	1,065	1,108	1,015	1,024	18,700	512
2020-03-18	1,140	1,172	1,060	1,065	8,100	532.50
2020-03-17	1,029	1,054	991	1,050	14,300	525
2020-03-16	1,100	1,110	1,031	1,031	12,000	515.50
2020-03-13	1,000	1,063	967	1,029	34,800	514.50
2020-03-12	1,100	1,186	1,075	1,136	30,000	568
2020-03-11	1,225	1,249	1,176	1,176	10,200	588
2020-03-10	1,100	1,217	1,046	1,198	26,100	599
2020-03-09	1,200	1,211	1,110	1,179	32,200	589.50
2020-03-06	1,302	1,302	1,239	1,239	13,000	619.50
2020-03-05	1,327	1,327	1,288	1,306	4,100	653
2020-03-04	1,275	1,335	1,258	1,275	8,600	637.50
2020-03-03	1,394	1,394	1,296	1,296	15,300	648
2020-03-02	1,202	1,340	1,202	1,310	33,000	655
2020-02-28	1,190	1,269	1,162	1,262	36,000	631
2020-02-27	1,343	1,346	1,279	1,279	29,600	639.50
2020-02-26	1,315	1,373	1,291	1,357	18,000	678.50
2020-02-25	1,281	1,333	1,280	1,330	22,900	665
2020-02-21	1,340	1,397	1,337	1,383	18,600	691.50
2020-02-20	1,341	1,380	1,341	1,351	21,800	675.50
2020-02-19	1,298	1,339	1,290	1,335	24,500	667.50
2020-02-18	1,305	1,305	1,274	1,283	16,900	641.50
2020-02-17	1,261	1,334	1,260	1,296	60,900	648
2020-02-14	1,511	1,511	1,477	1,481	9,400	740.50
2020-02-13	1,523	1,528	1,504	1,511	9,000	755.50
2020-02-12	1,525	1,529	1,520	1,528	2,900	764
2020-02-10	1,522	1,528	1,511	1,514	7,300	757
2020-02-07	1,540	1,540	1,508	1,525	9,900	762.50
2020-02-06	1,551	1,555	1,515	1,532	16,900	766
2020-02-05	1,483	1,514	1,483	1,511	9,600	755.50
2020-02-04	1,448	1,474	1,440	1,471	11,900	735.50
2020-02-03	1,420	1,460	1,414	1,437	28,200	718.50
2020-01-31	1,480	1,535	1,480	1,489	14,700	744.50
2020-01-30	1,560	1,595	1,470	1,505	41,700	752.50
2020-01-29	1,614	1,639	1,552	1,556	35,000	778
2020-01-28	1,490	1,580	1,471	1,579	32,400	789.50
2020-01-27	1,540	1,540	1,500	1,501	22,300	750.50
2020-01-24	1,622	1,627	1,510	1,565	50,900	782.50
2020-01-23	1,720	1,722	1,628	1,639	49,500	819.50
2020-01-22	1,773	1,838	1,720	1,738	54,300	869
2020-01-21	1,655	1,758	1,650	1,750	46,800	875
2020-01-20	1,628	1,676	1,621	1,648	22,300	824
2020-01-17	1,660	1,665	1,590	1,628	33,700	814
2020-01-16	1,580	1,648	1,572	1,640	40,200	820
2020-01-15	1,606	1,606	1,550	1,579	33,700	789.50
2020-01-14	1,510	1,620	1,503	1,620	56,100	810
2020-01-10	1,503	1,530	1,490	1,499	22,000	749.50
2020-01-09	1,501	1,534	1,483	1,494	37,700	747
2020-01-08	1,451	1,494	1,440	1,488	30,800	744
2020-01-07	1,420	1,497	1,420	1,445	41,200	722.50
2020-01-06	1,401	1,420	1,398	1,420	23,700	710

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 [2020年度]

3489 (株)フェイスネットワークの時系列データ [2020年度]