4671 (株)ファルコホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,241 | 2,241 | 2,212 | 2,231 | 13,700 | 2,231 |
| 2024-04-25 | 2,263 | 2,263 | 2,240 | 2,245 | 7,700 | 2,245 |
| 2024-04-24 | 2,235 | 2,270 | 2,233 | 2,265 | 13,200 | 2,265 |
| 2024-04-23 | 2,211 | 2,224 | 2,204 | 2,218 | 6,400 | 2,218 |
| 2024-04-22 | 2,188 | 2,209 | 2,188 | 2,203 | 7,900 | 2,203 |
| 2024-04-19 | 2,224 | 2,224 | 2,160 | 2,171 | 17,600 | 2,171 |
| 2024-04-18 | 2,195 | 2,233 | 2,195 | 2,229 | 8,500 | 2,229 |
| 2024-04-17 | 2,215 | 2,226 | 2,182 | 2,187 | 17,600 | 2,187 |
| 2024-04-16 | 2,280 | 2,280 | 2,209 | 2,215 | 50,300 | 2,215 |
| 2024-04-15 | 2,300 | 2,304 | 2,289 | 2,291 | 7,900 | 2,291 |
| 2024-04-12 | 2,298 | 2,315 | 2,297 | 2,304 | 17,100 | 2,304 |
| 2024-04-11 | 2,298 | 2,305 | 2,295 | 2,305 | 6,500 | 2,305 |
| 2024-04-10 | 2,305 | 2,311 | 2,298 | 2,302 | 11,100 | 2,302 |
| 2024-04-09 | 2,288 | 2,313 | 2,265 | 2,305 | 10,500 | 2,305 |
| 2024-04-08 | 2,276 | 2,283 | 2,249 | 2,276 | 11,400 | 2,276 |
| 2024-04-05 | 2,241 | 2,270 | 2,230 | 2,261 | 11,200 | 2,261 |
| 2024-04-04 | 2,271 | 2,271 | 2,248 | 2,258 | 15,300 | 2,258 |
| 2024-04-03 | 2,263 | 2,286 | 2,263 | 2,271 | 13,000 | 2,271 |
| 2024-04-02 | 2,300 | 2,305 | 2,267 | 2,267 | 14,900 | 2,267 |
| 2024-04-01 | 2,336 | 2,336 | 2,298 | 2,300 | 14,700 | 2,300 |
| 2024-03-29 | 2,323 | 2,348 | 2,323 | 2,338 | 14,300 | 2,338 |
| 2024-03-28 | 2,303 | 2,356 | 2,296 | 2,323 | 45,800 | 2,323 |
| 2024-03-27 | 2,354 | 2,367 | 2,340 | 2,361 | 107,300 | 2,361 |
| 2024-03-26 | 2,350 | 2,357 | 2,345 | 2,351 | 20,800 | 2,351 |
| 2024-03-25 | 2,362 | 2,362 | 2,343 | 2,350 | 31,900 | 2,350 |
| 2024-03-22 | 2,358 | 2,362 | 2,339 | 2,362 | 29,300 | 2,362 |
| 2024-03-21 | 2,354 | 2,365 | 2,342 | 2,349 | 33,400 | 2,349 |
| 2024-03-19 | 2,344 | 2,350 | 2,328 | 2,350 | 32,300 | 2,350 |
| 2024-03-18 | 2,338 | 2,345 | 2,320 | 2,345 | 26,800 | 2,345 |
| 2024-03-15 | 2,331 | 2,340 | 2,323 | 2,336 | 17,100 | 2,336 |
| 2024-03-14 | 2,318 | 2,334 | 2,303 | 2,332 | 22,200 | 2,332 |
| 2024-03-13 | 2,324 | 2,336 | 2,296 | 2,318 | 31,800 | 2,318 |
| 2024-03-12 | 2,290 | 2,320 | 2,279 | 2,320 | 21,100 | 2,320 |
| 2024-03-11 | 2,335 | 2,335 | 2,273 | 2,290 | 43,400 | 2,290 |
| 2024-03-08 | 2,317 | 2,341 | 2,314 | 2,337 | 38,600 | 2,337 |
| 2024-03-07 | 2,322 | 2,333 | 2,310 | 2,321 | 25,000 | 2,321 |
| 2024-03-06 | 2,311 | 2,330 | 2,303 | 2,330 | 36,500 | 2,330 |
| 2024-03-05 | 2,292 | 2,320 | 2,290 | 2,317 | 22,300 | 2,317 |
| 2024-03-04 | 2,309 | 2,326 | 2,292 | 2,292 | 41,100 | 2,292 |
| 2024-03-01 | 2,307 | 2,312 | 2,293 | 2,301 | 17,000 | 2,301 |
| 2024-02-29 | 2,292 | 2,309 | 2,279 | 2,297 | 27,600 | 2,297 |
| 2024-02-28 | 2,308 | 2,315 | 2,288 | 2,303 | 43,600 | 2,303 |
| 2024-02-27 | 2,296 | 2,315 | 2,292 | 2,302 | 26,100 | 2,302 |
| 2024-02-26 | 2,296 | 2,311 | 2,287 | 2,296 | 30,900 | 2,296 |
| 2024-02-22 | 2,312 | 2,318 | 2,284 | 2,295 | 22,800 | 2,295 |
| 2024-02-21 | 2,300 | 2,370 | 2,300 | 2,307 | 70,800 | 2,307 |
| 2024-02-20 | 2,300 | 2,329 | 2,296 | 2,298 | 24,100 | 2,298 |
| 2024-02-19 | 2,289 | 2,315 | 2,289 | 2,298 | 26,500 | 2,298 |
| 2024-02-16 | 2,267 | 2,305 | 2,243 | 2,273 | 36,500 | 2,273 |
| 2024-02-15 | 2,296 | 2,308 | 2,267 | 2,267 | 29,100 | 2,267 |
| 2024-02-14 | 2,292 | 2,314 | 2,270 | 2,270 | 45,600 | 2,270 |
| 2024-02-13 | 2,331 | 2,360 | 2,291 | 2,303 | 140,300 | 2,303 |
| 2024-02-09 | 2,010 | 2,014 | 1,981 | 1,991 | 14,800 | 1,991 |
| 2024-02-08 | 2,034 | 2,034 | 1,990 | 2,023 | 16,000 | 2,023 |
| 2024-02-07 | 2,053 | 2,067 | 2,039 | 2,056 | 9,800 | 2,056 |
| 2024-02-06 | 2,063 | 2,077 | 2,045 | 2,066 | 12,100 | 2,066 |
| 2024-02-05 | 2,078 | 2,081 | 2,060 | 2,061 | 6,800 | 2,061 |
| 2024-02-02 | 2,118 | 2,118 | 2,078 | 2,078 | 10,200 | 2,078 |
| 2024-02-01 | 2,108 | 2,125 | 2,108 | 2,125 | 9,000 | 2,125 |
| 2024-01-31 | 2,128 | 2,146 | 2,111 | 2,146 | 11,800 | 2,146 |
| 2024-01-30 | 2,186 | 2,186 | 2,119 | 2,128 | 12,000 | 2,128 |
| 2024-01-29 | 2,190 | 2,201 | 2,186 | 2,186 | 9,600 | 2,186 |
| 2024-01-26 | 2,210 | 2,210 | 2,186 | 2,190 | 13,700 | 2,190 |
| 2024-01-25 | 2,176 | 2,215 | 2,169 | 2,200 | 29,900 | 2,200 |
| 2024-01-24 | 2,167 | 2,183 | 2,157 | 2,176 | 17,900 | 2,176 |
| 2024-01-23 | 2,189 | 2,189 | 2,167 | 2,167 | 15,200 | 2,167 |
| 2024-01-22 | 2,155 | 2,186 | 2,155 | 2,186 | 15,700 | 2,186 |
| 2024-01-19 | 2,153 | 2,155 | 2,141 | 2,155 | 13,100 | 2,155 |
| 2024-01-18 | 2,149 | 2,159 | 2,134 | 2,153 | 17,300 | 2,153 |
| 2024-01-17 | 2,173 | 2,175 | 2,142 | 2,142 | 13,800 | 2,142 |
| 2024-01-16 | 2,180 | 2,190 | 2,165 | 2,173 | 16,000 | 2,173 |
| 2024-01-15 | 2,154 | 2,191 | 2,154 | 2,174 | 24,000 | 2,174 |
| 2024-01-12 | 2,167 | 2,167 | 2,132 | 2,154 | 15,900 | 2,154 |
| 2024-01-11 | 2,167 | 2,167 | 2,145 | 2,149 | 18,900 | 2,149 |
| 2024-01-10 | 2,150 | 2,175 | 2,145 | 2,160 | 27,200 | 2,160 |
| 2024-01-09 | 2,125 | 2,150 | 2,123 | 2,148 | 19,300 | 2,148 |
| 2024-01-05 | 2,135 | 2,135 | 2,108 | 2,123 | 17,700 | 2,123 |
| 2024-01-04 | 2,151 | 2,151 | 2,112 | 2,135 | 24,300 | 2,135 |
分割・併合履歴 ： [2002-09-17]1株→1.3株
