7215 (株)ファルテック 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 433 | 434 | 431 | 432 | 7,800 | 432 |
| 2024-11-20 | 432 | 433 | 427 | 433 | 13,800 | 433 |
| 2024-11-19 | 426 | 433 | 422 | 433 | 14,100 | 433 |
| 2024-11-18 | 424 | 429 | 424 | 426 | 11,000 | 426 |
| 2024-11-15 | 429 | 434 | 422 | 423 | 25,800 | 423 |
| 2024-11-14 | 436 | 436 | 429 | 429 | 14,300 | 429 |
| 2024-11-13 | 441 | 445 | 436 | 437 | 11,100 | 437 |
| 2024-11-12 | 444 | 457 | 442 | 449 | 11,400 | 449 |
| 2024-11-11 | 435 | 443 | 435 | 442 | 5,800 | 442 |
| 2024-11-08 | 440 | 443 | 435 | 442 | 32,300 | 442 |
| 2024-11-07 | 438 | 446 | 435 | 439 | 8,800 | 439 |
| 2024-11-06 | 435 | 448 | 435 | 438 | 26,500 | 438 |
| 2024-11-05 | 434 | 439 | 434 | 438 | 1,900 | 438 |
| 2024-11-01 | 433 | 437 | 433 | 434 | 2,000 | 434 |
| 2024-10-31 | 428 | 433 | 427 | 433 | 10,700 | 433 |
| 2024-10-30 | 437 | 437 | 428 | 428 | 47,600 | 428 |
| 2024-10-29 | 432 | 436 | 432 | 435 | 5,000 | 435 |
| 2024-10-28 | 435 | 440 | 431 | 431 | 11,500 | 431 |
| 2024-10-25 | 446 | 446 | 435 | 440 | 9,100 | 440 |
| 2024-10-24 | 446 | 447 | 444 | 447 | 7,400 | 447 |
| 2024-10-23 | 450 | 453 | 448 | 448 | 11,000 | 448 |
| 2024-10-22 | 452 | 454 | 449 | 449 | 3,800 | 449 |
| 2024-10-21 | 451 | 454 | 451 | 451 | 6,500 | 451 |
| 2024-10-18 | 455 | 461 | 451 | 454 | 7,500 | 454 |
| 2024-10-17 | 457 | 462 | 455 | 455 | 2,200 | 455 |
| 2024-10-16 | 456 | 462 | 455 | 458 | 9,200 | 458 |
| 2024-10-15 | 464 | 465 | 458 | 458 | 4,600 | 458 |
| 2024-10-11 | 461 | 466 | 458 | 463 | 6,500 | 463 |
| 2024-10-10 | 464 | 468 | 460 | 463 | 4,400 | 463 |
| 2024-10-09 | 468 | 469 | 464 | 464 | 4,100 | 464 |
| 2024-10-08 | 469 | 471 | 466 | 469 | 3,600 | 469 |
| 2024-10-07 | 466 | 473 | 465 | 471 | 3,700 | 471 |
| 2024-10-04 | 462 | 466 | 462 | 464 | 2,600 | 464 |
| 2024-10-03 | 465 | 467 | 459 | 461 | 4,600 | 461 |
| 2024-10-02 | 467 | 467 | 462 | 462 | 2,100 | 462 |
| 2024-10-01 | 459 | 468 | 459 | 467 | 4,800 | 467 |
| 2024-09-30 | 463 | 463 | 458 | 462 | 5,400 | 462 |
| 2024-09-27 | 469 | 469 | 463 | 463 | 4,300 | 463 |
| 2024-09-26 | 466 | 470 | 466 | 470 | 1,600 | 470 |
| 2024-09-25 | 470 | 470 | 465 | 467 | 2,700 | 467 |
| 2024-09-24 | 461 | 467 | 461 | 467 | 4,800 | 467 |
| 2024-09-20 | 459 | 461 | 459 | 461 | 2,600 | 461 |
| 2024-09-19 | 457 | 460 | 457 | 460 | 4,800 | 460 |
| 2024-09-18 | 459 | 459 | 457 | 458 | 1,400 | 458 |
| 2024-09-17 | 459 | 459 | 455 | 458 | 2,200 | 458 |
| 2024-09-13 | 456 | 457 | 456 | 457 | 4,400 | 457 |
| 2024-09-12 | 457 | 458 | 457 | 458 | 2,000 | 458 |
| 2024-09-11 | 460 | 463 | 455 | 455 | 3,800 | 455 |
| 2024-09-10 | 465 | 465 | 460 | 460 | 2,500 | 460 |
| 2024-09-09 | 464 | 464 | 461 | 462 | 2,500 | 462 |
| 2024-09-06 | 468 | 468 | 463 | 464 | 2,900 | 464 |
| 2024-09-05 | 467 | 470 | 467 | 468 | 3,800 | 468 |
| 2024-09-04 | 471 | 472 | 469 | 470 | 4,500 | 470 |
| 2024-09-03 | 473 | 473 | 470 | 471 | 2,900 | 471 |
| 2024-09-02 | 471 | 472 | 471 | 472 | 1,600 | 472 |
| 2024-08-30 | 474 | 474 | 470 | 472 | 4,800 | 472 |
| 2024-08-29 | 474 | 474 | 470 | 470 | 8,400 | 470 |
| 2024-08-28 | 473 | 474 | 473 | 474 | 900 | 474 |
| 2024-08-27 | 471 | 473 | 470 | 473 | 6,500 | 473 |
| 2024-08-26 | 474 | 474 | 471 | 471 | 4,300 | 471 |
| 2024-08-23 | 469 | 476 | 469 | 474 | 7,700 | 474 |
| 2024-08-22 | 475 | 475 | 473 | 473 | 3,500 | 473 |
| 2024-08-21 | 474 | 476 | 474 | 476 | 4,200 | 476 |
| 2024-08-20 | 475 | 475 | 473 | 474 | 1,900 | 474 |
| 2024-08-19 | 470 | 476 | 470 | 473 | 3,700 | 473 |
| 2024-08-16 | 471 | 476 | 466 | 472 | 7,600 | 472 |
| 2024-08-15 | 475 | 476 | 470 | 474 | 17,000 | 474 |
| 2024-08-14 | 463 | 467 | 453 | 464 | 37,100 | 464 |
| 2024-08-13 | 463 | 465 | 455 | 455 | 18,900 | 455 |
| 2024-08-09 | 472 | 474 | 461 | 461 | 32,900 | 461 |
| 2024-08-08 | 465 | 479 | 465 | 475 | 10,100 | 475 |
| 2024-08-07 | 461 | 493 | 461 | 470 | 18,800 | 470 |
| 2024-08-06 | 464 | 480 | 464 | 475 | 55,600 | 475 |
| 2024-08-05 | 495 | 495 | 454 | 461 | 21,500 | 461 |
| 2024-08-02 | 516 | 519 | 506 | 512 | 30,300 | 512 |
| 2024-08-01 | 525 | 525 | 516 | 521 | 11,900 | 521 |
| 2024-07-31 | 530 | 530 | 521 | 528 | 22,000 | 528 |
| 2024-07-30 | 543 | 543 | 520 | 520 | 39,100 | 520 |
| 2024-07-29 | 541 | 547 | 540 | 543 | 3,600 | 543 |
| 2024-07-26 | 545 | 547 | 540 | 541 | 4,100 | 541 |
| 2024-07-25 | 555 | 556 | 544 | 546 | 9,100 | 546 |
| 2024-07-24 | 553 | 560 | 553 | 557 | 4,000 | 557 |
| 2024-07-23 | 547 | 557 | 546 | 555 | 5,200 | 555 |
| 2024-07-22 | 552 | 554 | 547 | 547 | 3,800 | 547 |
| 2024-07-19 | 557 | 559 | 554 | 557 | 3,100 | 557 |
| 2024-07-18 | 559 | 559 | 554 | 558 | 1,100 | 558 |
| 2024-07-17 | 550 | 559 | 550 | 558 | 3,600 | 558 |
| 2024-07-16 | 555 | 557 | 551 | 551 | 2,900 | 551 |
| 2024-07-12 | 550 | 560 | 549 | 555 | 6,800 | 555 |
| 2024-07-11 | 553 | 557 | 547 | 554 | 8,900 | 554 |
| 2024-07-10 | 554 | 557 | 551 | 551 | 2,100 | 551 |
| 2024-07-09 | 567 | 567 | 554 | 554 | 2,900 | 554 |
| 2024-07-08 | 561 | 568 | 561 | 564 | 5,900 | 564 |
| 2024-07-05 | 555 | 558 | 551 | 557 | 3,200 | 557 |
| 2024-07-04 | 552 | 556 | 551 | 555 | 6,000 | 555 |
| 2024-07-03 | 552 | 554 | 550 | 552 | 4,300 | 552 |
| 2024-07-02 | 551 | 554 | 551 | 552 | 2,200 | 552 |
| 2024-07-01 | 553 | 556 | 551 | 553 | 6,000 | 553 |
| 2024-06-28 | 554 | 554 | 550 | 550 | 4,600 | 550 |
| 2024-06-27 | 550 | 554 | 550 | 550 | 3,500 | 550 |
| 2024-06-26 | 550 | 550 | 546 | 549 | 3,000 | 549 |
| 2024-06-25 | 545 | 548 | 544 | 548 | 2,400 | 548 |
| 2024-06-24 | 542 | 544 | 541 | 544 | 1,900 | 544 |
| 2024-06-21 | 541 | 542 | 540 | 542 | 3,000 | 542 |
| 2024-06-20 | 547 | 547 | 540 | 542 | 1,700 | 542 |
| 2024-06-19 | 541 | 545 | 540 | 545 | 1,600 | 545 |
| 2024-06-18 | 540 | 542 | 539 | 541 | 17,300 | 541 |
| 2024-06-17 | 544 | 544 | 540 | 540 | 15,200 | 540 |
| 2024-06-14 | 540 | 545 | 540 | 545 | 6,200 | 545 |
| 2024-06-13 | 550 | 550 | 543 | 544 | 3,800 | 544 |
| 2024-06-12 | 547 | 558 | 543 | 546 | 3,700 | 546 |
| 2024-06-11 | 556 | 556 | 546 | 547 | 2,600 | 547 |
| 2024-06-10 | 556 | 557 | 552 | 556 | 1,800 | 556 |
| 2024-06-07 | 556 | 556 | 546 | 553 | 5,900 | 553 |
| 2024-06-06 | 555 | 557 | 553 | 556 | 1,300 | 556 |
| 2024-06-05 | 556 | 560 | 553 | 555 | 4,600 | 555 |
| 2024-06-04 | 560 | 560 | 553 | 553 | 3,200 | 553 |
| 2024-06-03 | 552 | 558 | 552 | 558 | 3,600 | 558 |
| 2024-05-31 | 558 | 559 | 550 | 559 | 2,800 | 559 |
| 2024-05-30 | 555 | 558 | 551 | 554 | 6,400 | 554 |
| 2024-05-29 | 556 | 559 | 553 | 553 | 2,400 | 553 |
| 2024-05-28 | 561 | 566 | 560 | 561 | 3,000 | 561 |
| 2024-05-27 | 567 | 567 | 558 | 561 | 900 | 561 |
| 2024-05-24 | 559 | 569 | 559 | 567 | 3,400 | 567 |
| 2024-05-23 | 555 | 561 | 555 | 558 | 1,900 | 558 |
| 2024-05-22 | 559 | 560 | 555 | 557 | 3,200 | 557 |
| 2024-05-21 | 565 | 565 | 558 | 560 | 5,600 | 560 |
| 2024-05-20 | 565 | 569 | 560 | 565 | 3,200 | 565 |
| 2024-05-17 | 566 | 569 | 565 | 565 | 2,000 | 565 |
| 2024-05-16 | 574 | 574 | 564 | 564 | 4,000 | 564 |
| 2024-05-15 | 562 | 581 | 562 | 564 | 23,200 | 564 |
| 2024-05-14 | 588 | 592 | 570 | 592 | 9,300 | 592 |
| 2024-05-13 | 581 | 600 | 580 | 586 | 13,200 | 586 |
| 2024-05-10 | 605 | 605 | 599 | 601 | 2,000 | 601 |
| 2024-05-09 | 603 | 607 | 593 | 604 | 14,800 | 604 |
| 2024-05-08 | 588 | 605 | 585 | 603 | 15,700 | 603 |
| 2024-05-07 | 579 | 585 | 578 | 584 | 5,100 | 584 |
| 2024-05-02 | 579 | 580 | 573 | 579 | 7,200 | 579 |
| 2024-05-01 | 578 | 579 | 574 | 578 | 1,300 | 578 |
| 2024-04-30 | 569 | 588 | 569 | 578 | 9,800 | 578 |
| 2024-04-26 | 597 | 597 | 566 | 566 | 32,000 | 566 |
| 2024-04-25 | 590 | 597 | 587 | 590 | 8,500 | 590 |
| 2024-04-24 | 577 | 603 | 577 | 599 | 53,900 | 599 |
| 2024-04-23 | 563 | 565 | 560 | 563 | 4,800 | 563 |
| 2024-04-22 | 561 | 572 | 561 | 565 | 10,200 | 565 |
| 2024-04-19 | 569 | 569 | 560 | 561 | 6,700 | 561 |
| 2024-04-18 | 569 | 573 | 569 | 569 | 1,000 | 569 |
| 2024-04-17 | 568 | 574 | 565 | 569 | 10,200 | 569 |
| 2024-04-16 | 568 | 569 | 568 | 568 | 1,700 | 568 |
| 2024-04-15 | 577 | 577 | 566 | 571 | 2,800 | 571 |
| 2024-04-12 | 571 | 576 | 570 | 576 | 3,800 | 576 |
| 2024-04-11 | 573 | 573 | 568 | 571 | 6,800 | 571 |
| 2024-04-10 | 567 | 578 | 567 | 573 | 2,000 | 573 |
| 2024-04-09 | 577 | 577 | 567 | 572 | 4,500 | 572 |
| 2024-04-08 | 575 | 577 | 568 | 577 | 5,900 | 577 |
| 2024-04-05 | 570 | 571 | 564 | 569 | 3,600 | 569 |
| 2024-04-04 | 569 | 573 | 566 | 571 | 5,100 | 571 |
| 2024-04-03 | 566 | 570 | 561 | 568 | 3,700 | 568 |
| 2024-04-02 | 582 | 582 | 567 | 567 | 10,100 | 567 |
| 2024-04-01 | 570 | 581 | 566 | 568 | 21,700 | 568 |
| 2024-03-29 | 569 | 571 | 566 | 571 | 10,100 | 571 |
| 2024-03-28 | 562 | 575 | 561 | 565 | 9,900 | 565 |
| 2024-03-27 | 560 | 562 | 556 | 556 | 11,300 | 556 |
| 2024-03-26 | 566 | 567 | 562 | 566 | 9,100 | 566 |
| 2024-03-25 | 572 | 572 | 567 | 568 | 6,600 | 568 |
| 2024-03-22 | 573 | 574 | 556 | 573 | 9,300 | 573 |
| 2024-03-21 | 566 | 573 | 566 | 573 | 5,400 | 573 |
| 2024-03-19 | 570 | 570 | 564 | 568 | 1,400 | 568 |
| 2024-03-18 | 548 | 574 | 546 | 574 | 37,800 | 574 |
| 2024-03-15 | 543 | 545 | 542 | 542 | 2,600 | 542 |
| 2024-03-14 | 545 | 545 | 543 | 544 | 2,900 | 544 |
| 2024-03-13 | 544 | 548 | 544 | 545 | 1,300 | 545 |
| 2024-03-12 | 545 | 548 | 543 | 548 | 3,400 | 548 |
| 2024-03-11 | 548 | 548 | 539 | 543 | 8,300 | 543 |
| 2024-03-08 | 545 | 548 | 543 | 543 | 7,000 | 543 |
| 2024-03-07 | 544 | 546 | 541 | 542 | 7,500 | 542 |
| 2024-03-06 | 541 | 545 | 541 | 543 | 4,600 | 543 |
| 2024-03-05 | 544 | 545 | 540 | 542 | 4,200 | 542 |
| 2024-03-04 | 542 | 543 | 539 | 543 | 8,400 | 543 |
| 2024-03-01 | 541 | 545 | 540 | 542 | 4,300 | 542 |
| 2024-02-29 | 545 | 545 | 541 | 541 | 3,500 | 541 |
| 2024-02-28 | 542 | 545 | 541 | 545 | 3,000 | 545 |
| 2024-02-27 | 542 | 543 | 541 | 541 | 3,400 | 541 |
| 2024-02-26 | 540 | 544 | 540 | 542 | 4,000 | 542 |
| 2024-02-22 | 546 | 546 | 537 | 541 | 10,500 | 541 |
| 2024-02-21 | 538 | 542 | 538 | 539 | 3,900 | 539 |
| 2024-02-20 | 535 | 542 | 535 | 538 | 10,800 | 538 |
| 2024-02-19 | 530 | 539 | 530 | 530 | 26,700 | 530 |
| 2024-02-16 | 534 | 534 | 529 | 532 | 5,800 | 532 |
| 2024-02-15 | 540 | 543 | 530 | 532 | 14,900 | 532 |
| 2024-02-14 | 553 | 554 | 539 | 540 | 14,700 | 540 |
| 2024-02-13 | 562 | 562 | 550 | 554 | 16,900 | 554 |
| 2024-02-09 | 565 | 570 | 560 | 570 | 11,100 | 570 |
| 2024-02-08 | 556 | 566 | 556 | 560 | 23,500 | 560 |
| 2024-02-07 | 555 | 562 | 555 | 559 | 3,300 | 559 |
| 2024-02-06 | 559 | 562 | 556 | 556 | 8,600 | 556 |
| 2024-02-05 | 551 | 559 | 550 | 559 | 12,400 | 559 |
| 2024-02-02 | 544 | 553 | 544 | 550 | 7,100 | 550 |
| 2024-02-01 | 543 | 544 | 542 | 543 | 2,400 | 543 |
| 2024-01-31 | 545 | 546 | 540 | 543 | 8,900 | 543 |
| 2024-01-30 | 556 | 557 | 543 | 543 | 40,700 | 543 |
| 2024-01-29 | 550 | 553 | 549 | 553 | 2,900 | 553 |
| 2024-01-26 | 550 | 551 | 548 | 550 | 7,300 | 550 |
| 2024-01-25 | 547 | 551 | 547 | 550 | 5,900 | 550 |
| 2024-01-24 | 545 | 550 | 545 | 547 | 6,600 | 547 |
| 2024-01-23 | 542 | 548 | 541 | 548 | 5,600 | 548 |
| 2024-01-22 | 541 | 548 | 541 | 542 | 6,600 | 542 |
| 2024-01-19 | 544 | 545 | 541 | 541 | 3,900 | 541 |
| 2024-01-18 | 550 | 550 | 544 | 544 | 4,000 | 544 |
| 2024-01-17 | 546 | 552 | 545 | 545 | 5,900 | 545 |
| 2024-01-16 | 550 | 550 | 545 | 545 | 4,400 | 545 |
| 2024-01-15 | 545 | 554 | 545 | 550 | 8,300 | 550 |
| 2024-01-12 | 551 | 552 | 544 | 544 | 8,500 | 544 |
| 2024-01-11 | 550 | 553 | 543 | 551 | 9,000 | 551 |
| 2024-01-10 | 548 | 552 | 548 | 550 | 3,100 | 550 |
| 2024-01-09 | 544 | 550 | 544 | 548 | 2,800 | 548 |
| 2024-01-05 | 538 | 550 | 538 | 546 | 6,100 | 546 |
| 2024-01-04 | 535 | 540 | 533 | 540 | 5,800 | 540 |
分割・併合履歴 ： [2014-06-26]1株→3株
