4671 (株)ファルコホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 2,167 | 2,225 | 2,167 | 2,205 | 49,900 | 2,205 |
| 2025-04-07 | 2,096 | 2,122 | 2,065 | 2,067 | 39,300 | 2,067 |
| 2025-04-04 | 2,247 | 2,247 | 2,154 | 2,181 | 34,900 | 2,181 |
| 2025-04-03 | 2,272 | 2,290 | 2,252 | 2,267 | 20,700 | 2,267 |
| 2025-04-02 | 2,317 | 2,320 | 2,293 | 2,293 | 13,800 | 2,293 |
| 2025-04-01 | 2,330 | 2,350 | 2,316 | 2,316 | 7,900 | 2,316 |
| 2025-03-31 | 2,350 | 2,350 | 2,312 | 2,323 | 23,900 | 2,323 |
| 2025-03-28 | 2,386 | 2,408 | 2,352 | 2,352 | 32,400 | 2,352 |
| 2025-03-27 | 2,444 | 2,463 | 2,437 | 2,463 | 21,100 | 2,463 |
| 2025-03-26 | 2,451 | 2,458 | 2,436 | 2,458 | 18,600 | 2,458 |
| 2025-03-25 | 2,445 | 2,450 | 2,430 | 2,450 | 11,700 | 2,450 |
| 2025-03-24 | 2,450 | 2,452 | 2,425 | 2,430 | 7,000 | 2,430 |
| 2025-03-21 | 2,441 | 2,457 | 2,439 | 2,448 | 7,300 | 2,448 |
| 2025-03-19 | 2,440 | 2,458 | 2,422 | 2,448 | 8,100 | 2,448 |
| 2025-03-18 | 2,431 | 2,443 | 2,424 | 2,443 | 10,100 | 2,443 |
| 2025-03-17 | 2,439 | 2,439 | 2,415 | 2,415 | 5,100 | 2,415 |
| 2025-03-14 | 2,410 | 2,430 | 2,410 | 2,414 | 8,800 | 2,414 |
| 2025-03-13 | 2,410 | 2,427 | 2,398 | 2,412 | 10,400 | 2,412 |
| 2025-03-12 | 2,400 | 2,434 | 2,400 | 2,424 | 10,000 | 2,424 |
| 2025-03-11 | 2,401 | 2,411 | 2,374 | 2,393 | 9,100 | 2,393 |
| 2025-03-10 | 2,445 | 2,450 | 2,412 | 2,412 | 5,500 | 2,412 |
| 2025-03-07 | 2,412 | 2,413 | 2,383 | 2,400 | 8,000 | 2,400 |
| 2025-03-06 | 2,444 | 2,451 | 2,408 | 2,420 | 9,700 | 2,420 |
| 2025-03-05 | 2,409 | 2,443 | 2,391 | 2,417 | 10,300 | 2,417 |
| 2025-03-04 | 2,408 | 2,408 | 2,378 | 2,393 | 5,100 | 2,393 |
| 2025-03-03 | 2,386 | 2,408 | 2,365 | 2,408 | 10,200 | 2,408 |
| 2025-02-28 | 2,344 | 2,360 | 2,340 | 2,350 | 9,900 | 2,350 |
| 2025-02-27 | 2,348 | 2,378 | 2,340 | 2,359 | 13,000 | 2,359 |
| 2025-02-26 | 2,387 | 2,387 | 2,333 | 2,350 | 18,400 | 2,350 |
| 2025-02-25 | 2,321 | 2,340 | 2,291 | 2,293 | 12,300 | 2,293 |
| 2025-02-21 | 2,357 | 2,364 | 2,319 | 2,319 | 5,700 | 2,319 |
| 2025-02-20 | 2,378 | 2,385 | 2,331 | 2,341 | 9,300 | 2,341 |
| 2025-02-19 | 2,371 | 2,400 | 2,371 | 2,378 | 3,900 | 2,378 |
| 2025-02-18 | 2,412 | 2,412 | 2,371 | 2,371 | 4,900 | 2,371 |
| 2025-02-17 | 2,365 | 2,387 | 2,365 | 2,371 | 3,700 | 2,371 |
| 2025-02-14 | 2,399 | 2,399 | 2,365 | 2,365 | 3,900 | 2,365 |
| 2025-02-13 | 2,379 | 2,410 | 2,378 | 2,381 | 6,600 | 2,381 |
| 2025-02-12 | 2,397 | 2,397 | 2,370 | 2,381 | 5,400 | 2,381 |
| 2025-02-10 | 2,317 | 2,395 | 2,315 | 2,395 | 10,300 | 2,395 |
| 2025-02-07 | 2,323 | 2,330 | 2,317 | 2,317 | 5,200 | 2,317 |
| 2025-02-06 | 2,342 | 2,351 | 2,322 | 2,326 | 7,600 | 2,326 |
| 2025-02-05 | 2,312 | 2,343 | 2,312 | 2,321 | 7,100 | 2,321 |
| 2025-02-04 | 2,320 | 2,347 | 2,315 | 2,315 | 7,900 | 2,315 |
| 2025-02-03 | 2,382 | 2,384 | 2,319 | 2,319 | 14,900 | 2,319 |
| 2025-01-31 | 2,395 | 2,395 | 2,360 | 2,378 | 5,100 | 2,378 |
| 2025-01-30 | 2,368 | 2,393 | 2,367 | 2,374 | 9,500 | 2,374 |
| 2025-01-29 | 2,392 | 2,395 | 2,375 | 2,376 | 4,500 | 2,376 |
| 2025-01-28 | 2,337 | 2,393 | 2,337 | 2,382 | 5,500 | 2,382 |
| 2025-01-27 | 2,336 | 2,345 | 2,324 | 2,337 | 4,300 | 2,337 |
| 2025-01-24 | 2,305 | 2,331 | 2,305 | 2,311 | 7,900 | 2,311 |
| 2025-01-23 | 2,330 | 2,330 | 2,305 | 2,310 | 9,300 | 2,310 |
| 2025-01-22 | 2,321 | 2,336 | 2,321 | 2,323 | 3,600 | 2,323 |
| 2025-01-21 | 2,331 | 2,348 | 2,320 | 2,320 | 7,300 | 2,320 |
| 2025-01-20 | 2,348 | 2,370 | 2,330 | 2,337 | 4,900 | 2,337 |
| 2025-01-17 | 2,350 | 2,358 | 2,325 | 2,328 | 8,800 | 2,328 |
| 2025-01-16 | 2,371 | 2,409 | 2,350 | 2,357 | 14,000 | 2,357 |
| 2025-01-15 | 2,342 | 2,371 | 2,342 | 2,364 | 8,200 | 2,364 |
| 2025-01-14 | 2,330 | 2,360 | 2,330 | 2,342 | 7,500 | 2,342 |
| 2025-01-10 | 2,386 | 2,386 | 2,333 | 2,335 | 13,500 | 2,335 |
| 2025-01-09 | 2,404 | 2,407 | 2,385 | 2,385 | 12,300 | 2,385 |
| 2025-01-08 | 2,402 | 2,423 | 2,402 | 2,411 | 5,900 | 2,411 |
| 2025-01-07 | 2,443 | 2,444 | 2,413 | 2,415 | 7,400 | 2,415 |
| 2025-01-06 | 2,504 | 2,510 | 2,438 | 2,441 | 28,400 | 2,441 |
分割・併合履歴 ： [2002-09-17]1株→1.3株