3723 日本ファルコム(株) 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 |
|---|---|---|---|---|---|---|
| 2025-01-17 | 1,305 | 1,430 | 1,252 | 1,311 | 139,600 | 1,311 |
| 2025-01-16 | 1,300 | 1,304 | 1,272 | 1,297 | 13,900 | 1,297 |
| 2025-01-15 | 1,325 | 1,325 | 1,299 | 1,301 | 15,500 | 1,301 |
| 2025-01-14 | 1,330 | 1,336 | 1,302 | 1,321 | 33,000 | 1,321 |
| 2025-01-10 | 1,269 | 1,301 | 1,252 | 1,300 | 25,500 | 1,300 |
| 2025-01-09 | 1,227 | 1,266 | 1,217 | 1,266 | 16,600 | 1,266 |
| 2025-01-08 | 1,205 | 1,220 | 1,205 | 1,220 | 3,900 | 1,220 |
| 2025-01-07 | 1,204 | 1,215 | 1,204 | 1,205 | 2,000 | 1,205 |
| 2025-01-06 | 1,213 | 1,273 | 1,189 | 1,201 | 22,300 | 1,201 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2005-06-27]1株→5株 [2004-03-26]1株→2株