1. HOME >
  2. 株価時系列 >
  3. 3489 >
  4. 2021年

3489 (株)フェイスネットワーク の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2511,2561,2461,2461,500623
2021-12-291,2481,2731,2401,2517,400625.50
2021-12-281,2561,2581,2431,24311,300621.50
2021-12-271,2771,2771,2551,2554,400627.50
2021-12-241,2871,2871,2671,2723,600636
2021-12-231,2551,2791,2551,2793,500639.50
2021-12-221,2411,2641,2411,2435,900621.50
2021-12-211,2411,2571,2331,2445,000622
2021-12-201,2571,2571,2411,2414,200620.50
2021-12-171,2681,2681,2651,2681,300634
2021-12-161,2721,2721,2561,2654,500632.50
2021-12-151,2571,2571,2571,257600628.50
2021-12-141,2711,2711,2551,2572,000628.50
2021-12-131,2691,2851,2651,2855,800642.50
2021-12-101,2851,2851,2671,2692,600634.50
2021-12-091,2391,2551,2371,2557,800627.50
2021-12-081,2271,2391,2271,2394,700619.50
2021-12-071,2271,2401,2271,2404,800620
2021-12-061,2221,2281,2161,2283,900614
2021-12-031,2241,2331,2221,2223,100611
2021-12-021,2241,2251,2231,2233,100611.50
2021-12-011,2281,2421,2241,2316,000615.50
2021-11-301,2251,2411,2251,2295,700614.50
2021-11-291,2021,2441,2011,2268,300613
2021-11-261,2391,2391,2161,2166,700608
2021-11-251,2471,2481,2371,2382,900619
2021-11-241,2501,2501,2411,2434,900621.50
2021-11-221,2511,2521,2421,2488,700624
2021-11-191,2601,2631,2521,2523,600626
2021-11-181,2701,2701,2601,2601,400630
2021-11-171,2741,2861,2691,2708,400635
2021-11-161,3001,3001,2741,2746,900637
2021-11-151,2571,3111,2571,29918,600649.50
2021-11-121,2751,2751,2511,25611,800628
2021-11-111,2801,2981,2801,2952,400647.50
2021-11-101,2881,2881,2831,2881,200644
2021-11-091,2781,2891,2711,2845,300642
2021-11-081,2871,2901,2751,2785,100639
2021-11-051,2991,3031,2901,2902,500645
2021-11-041,3161,3161,2981,2993,200649.50
2021-11-021,2971,3161,2941,3168,600658
2021-11-011,2871,3011,2811,2985,400649
2021-10-291,2901,3101,2851,2876,700643.50
2021-10-281,2671,3021,2581,30224,900651
2021-10-271,2701,2721,2661,2661,900633
2021-10-261,2511,2751,2511,2704,500635
2021-10-251,2781,2781,2461,2525,200626
2021-10-221,2531,2611,2531,2543,900627
2021-10-211,2821,2821,2631,2635,800631.50
2021-10-201,2621,2781,2571,2734,800636.50
2021-10-191,2651,2751,2621,2623,100631
2021-10-181,2671,2811,2611,2664,300633
2021-10-151,2431,2651,2421,2604,200630
2021-10-141,2581,2641,2391,2429,500621
2021-10-131,2601,2711,2601,2702,300635
2021-10-121,2731,2921,2601,2605,700630
2021-10-111,2751,2811,2681,2812,100640.50
2021-10-081,2531,2751,2531,2752,900637.50
2021-10-071,2611,2671,2521,25512,400627.50
2021-10-061,2821,2821,2701,2704,800635
2021-10-051,2881,2881,2791,2865,600643
2021-10-041,3031,3031,2851,2877,300643.50
2021-10-011,3011,3021,2771,28820,900644
2021-09-301,3321,3321,3091,3198,600659.50
2021-09-291,3481,3521,3261,33637,600668
2021-09-281,3941,4131,3941,39446,100697
2021-09-271,3911,3961,3831,39019,900695
2021-09-241,3961,4051,3901,39122,700695.50
2021-09-221,4061,4101,3941,39414,800697
2021-09-211,4211,4241,4051,41126,900705.50
2021-09-171,4101,4331,4081,42238,600711
2021-09-161,4231,4361,4091,4109,000705
2021-09-151,4171,4291,4051,4296,500714.50
2021-09-141,4151,4241,4111,4207,700710
2021-09-131,3871,4191,3871,41310,800706.50
2021-09-101,3891,3931,3851,3934,200696.50
2021-09-091,3901,3911,3831,3873,800693.50
2021-09-081,3871,3951,3811,3909,800695
2021-09-071,3841,3891,3751,3877,800693.50
2021-09-061,3801,3891,3751,3837,200691.50
2021-09-031,3781,3801,3681,3798,200689.50
2021-09-021,3751,3761,3651,3737,000686.50
2021-09-011,3771,3771,3641,3713,000685.50
2021-08-311,3641,3771,3641,3714,900685.50
2021-08-301,3611,3731,3611,3636,700681.50
2021-08-271,3501,3641,3501,3595,200679.50
2021-08-261,3491,3751,3491,3758,900687.50
2021-08-251,3561,3561,3441,3462,100673
2021-08-241,3371,3491,3291,3486,200674
2021-08-231,3221,3391,3101,3399,000669.50
2021-08-201,3341,3441,3211,32210,200661
2021-08-191,3451,3491,3391,3394,700669.50
2021-08-181,3451,3451,3401,3413,600670.50
2021-08-171,3611,3611,3381,3456,700672.50
2021-08-161,3501,3501,3371,3429,900671
2021-08-131,3721,3841,3521,3749,200687
2021-08-121,3661,3801,3511,3729,900686
2021-08-111,3531,3651,3321,3459,600672.50
2021-08-101,3711,3711,3561,3564,100678
2021-08-061,3651,3861,3651,3753,700687.50
2021-08-051,3701,3761,3511,3704,800685
2021-08-041,3621,3661,3601,3651,800682.50
2021-08-031,3561,3681,3561,3614,900680.50
2021-08-021,3381,3561,3361,3523,200676
2021-07-301,3351,3451,3331,3346,200667
2021-07-291,3551,3551,3301,3309,500665
2021-07-281,3541,3541,3501,3522,600676
2021-07-271,3521,3631,3521,3543,300677
2021-07-261,3601,3611,3521,3522,500676
2021-07-211,3781,3801,3571,35813,500679
2021-07-201,3701,3701,3651,3652,900682.50
2021-07-191,3681,3691,3651,3673,500683.50
2021-07-161,3681,3741,3631,3681,900684
2021-07-151,3751,3801,3691,3715,100685.50
2021-07-141,3761,3791,3701,3755,400687.50
2021-07-131,3621,3791,3621,3742,900687
2021-07-121,3551,3751,3551,3654,800682.50
2021-07-091,3441,3601,3431,3577,400678.50
2021-07-081,3681,3691,3501,3507,200675
2021-07-071,3661,3741,3631,3684,800684
2021-07-061,3621,3761,3611,3665,200683
2021-07-051,3751,3751,3621,3677,200683.50
2021-07-021,3851,3851,3681,3746,500687
2021-07-011,3871,3941,3821,3836,400691.50
2021-06-301,3581,3921,3581,37913,300689.50
2021-06-291,3431,3561,3411,3567,900678
2021-06-281,3381,3551,3351,3558,400677.50
2021-06-251,3481,3481,3381,3382,900669
2021-06-241,3331,3581,3331,3426,600671
2021-06-231,3331,3411,3321,3332,000666.50
2021-06-221,3301,3461,3271,3345,700667
2021-06-211,3361,3391,3201,3225,900661
2021-06-181,3491,3491,3331,3366,500668
2021-06-171,3301,3421,3251,3428,300671
2021-06-161,3551,3551,3341,3383,900669
2021-06-151,3581,3581,3261,34016,000670
2021-06-141,3901,3991,3551,35811,200679
2021-06-111,3931,3931,3751,3905,900695
2021-06-101,3791,4101,3751,39322,100696.50
2021-06-091,3541,3801,3541,3797,100689.50
2021-06-081,3591,3741,3451,35413,200677
2021-06-071,3451,3541,3371,3469,800673
2021-06-041,3471,3491,3381,3453,200672.50
2021-06-031,3501,3531,3351,3445,900672
2021-06-021,3561,3851,3381,35722,200678.50
2021-06-011,3281,3551,3281,3467,400673
2021-05-311,3281,3361,3261,3284,100664
2021-05-281,3341,3401,3281,3339,100666.50
2021-05-271,3361,3371,3221,3347,300667
2021-05-261,3331,3461,3311,3367,100668
2021-05-251,3401,3401,3251,3335,600666.50
2021-05-241,3421,3421,3221,3226,100661
2021-05-211,3501,3541,3421,34213,100671
2021-05-201,3291,3571,3291,35011,800675
2021-05-191,3141,3421,3141,32912,800664.50
2021-05-181,2991,3271,2961,32311,900661.50
2021-05-171,3291,3301,2901,29924,800649.50
2021-05-141,2781,2921,2781,2804,800640
2021-05-131,2811,2941,2671,28511,000642.50
2021-05-121,2961,2961,2651,28018,600640
2021-05-111,3111,3111,2881,28915,200644.50
2021-05-101,3221,3221,3021,3111,400655.50
2021-05-071,3151,3251,3031,31018,900655
2021-05-061,3181,3251,3121,3174,400658.50
2021-04-301,3321,3351,3111,3139,700656.50
2021-04-281,2961,3461,2891,34624,400673
2021-04-271,2851,2971,2801,2963,300648
2021-04-261,2771,2911,2711,28513,700642.50
2021-04-231,3091,3091,2791,28413,500642
2021-04-221,2851,3111,2851,2884,500644
2021-04-211,3051,3201,2681,28533,300642.50
2021-04-201,3261,3391,3051,3108,400655
2021-04-191,3561,3561,3291,3299,400664.50
2021-04-161,3741,3741,3461,3566,900678
2021-04-151,3161,3761,3161,37635,600688
2021-04-141,3261,3261,3051,3166,300658
2021-04-131,3401,3421,3201,3265,600663
2021-04-121,3201,3451,3201,34410,400672
2021-04-091,3181,3351,3181,3209,400660
2021-04-081,3361,3361,3211,3217,300660.50
2021-04-071,3401,3551,3211,33630,100668
2021-04-061,3281,3451,3141,34521,300672.50
2021-04-051,3141,3371,3091,33520,600667.50
2021-04-021,3091,3131,2921,3069,900653
2021-04-011,2941,3201,2881,29224,200646
2021-03-311,3231,3381,2821,28959,300644.50
2021-03-301,2661,3951,2611,337233,100668.50
2021-03-291,3001,3081,2781,28487,000642
2021-03-261,2811,3111,2791,298277,900649
2021-03-251,3251,3461,3081,31187,100655.50
2021-03-241,3631,3841,3361,34645,500673
2021-03-231,4071,4071,3651,39326,900696.50
2021-03-221,3611,4071,3601,40724,600703.50
2021-03-191,3821,3851,3591,37936,300689.50
2021-03-181,4331,4521,4121,41424,100707
2021-03-171,4181,4401,4111,42010,300710
2021-03-161,4461,4501,4031,42623,400713
2021-03-151,4111,4471,4011,44633,400723
2021-03-121,3611,4231,3611,41123,900705.50
2021-03-111,3641,3741,3461,36912,000684.50
2021-03-101,3801,3831,3591,36510,000682.50
2021-03-091,3761,4081,3581,38032,900690
2021-03-081,3551,3681,3321,34414,600672
2021-03-051,3541,3541,3011,33519,600667.50
2021-03-041,3191,3691,3141,36825,400684
2021-03-031,3431,3601,3331,33314,900666.50
2021-03-021,3081,3431,3081,34326,300671.50
2021-03-011,3031,3401,2871,30241,600651
2021-02-261,3241,3241,2671,27640,200638
2021-02-251,3501,3601,3121,32440,800662
2021-02-241,3251,3381,2901,32330,600661.50
2021-02-221,3141,3471,3111,32338,800661.50
2021-02-191,2751,3161,2511,31029,500655
2021-02-181,2951,3001,2351,26538,300632.50
2021-02-171,3051,3111,2551,27046,800635
2021-02-161,2571,3101,2571,28039,100640
2021-02-151,3591,3591,2321,25784,300628.50
2021-02-121,4001,4041,3301,35986,300679.50
2021-02-101,3931,4481,3901,44853,800724
2021-02-091,3301,4501,3061,41665,800708
2021-02-081,4991,5001,3121,343184,700671.50
2021-02-051,3701,4701,3301,47062,800735
2021-02-041,2801,4501,2801,399118,400699.50
2021-02-031,2501,2981,2421,28049,700640
2021-02-021,1721,2701,1721,26029,000630
2021-02-011,1711,1761,1581,16213,100581
2021-01-291,1711,1741,1591,16515,400582.50
2021-01-281,1661,1741,1511,17110,400585.50
2021-01-271,1541,1751,1541,17513,100587.50
2021-01-261,1651,1651,1541,1546,300577
2021-01-251,1501,1651,1501,1658,500582.50
2021-01-221,1211,1401,1191,1404,000570
2021-01-211,1121,1261,1121,1233,700561.50
2021-01-201,0871,1001,0871,0982,500549
2021-01-191,0831,1001,0821,0878,900543.50
2021-01-181,1071,1131,0751,08319,500541.50
2021-01-151,1151,1181,0901,09320,000546.50
2021-01-141,1391,1391,0861,09827,200549
2021-01-131,1451,1641,1261,12622,900563
2021-01-121,1551,1721,1261,12616,500563
2021-01-081,1361,1561,1361,1487,700574
2021-01-071,1411,1411,1121,1337,100566.50
2021-01-061,1031,1111,0741,11110,900555.50
2021-01-051,0851,1221,0671,09115,500545.50
2021-01-041,0511,0851,0511,0858,000542.50

分割・併合履歴 ： [2023-03-30]1株→2株