7215 (株)ファルテック 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 394 | 394 | 361 | 380 | 73,700 | 380 |
| 2025-04-03 | 412 | 412 | 394 | 398 | 25,900 | 398 |
| 2025-04-02 | 429 | 429 | 417 | 420 | 17,800 | 420 |
| 2025-04-01 | 439 | 439 | 430 | 430 | 3,700 | 430 |
| 2025-03-31 | 443 | 443 | 433 | 434 | 10,000 | 434 |
| 2025-03-28 | 440 | 444 | 432 | 444 | 8,300 | 444 |
| 2025-03-27 | 445 | 450 | 443 | 449 | 31,400 | 449 |
| 2025-03-26 | 436 | 443 | 436 | 440 | 8,300 | 440 |
| 2025-03-25 | 438 | 440 | 435 | 436 | 8,200 | 436 |
| 2025-03-24 | 440 | 441 | 439 | 440 | 3,000 | 440 |
| 2025-03-21 | 440 | 442 | 440 | 440 | 1,800 | 440 |
| 2025-03-19 | 437 | 440 | 437 | 440 | 7,300 | 440 |
| 2025-03-18 | 442 | 442 | 436 | 438 | 3,400 | 438 |
| 2025-03-17 | 438 | 443 | 437 | 439 | 3,900 | 439 |
| 2025-03-14 | 438 | 440 | 436 | 440 | 2,800 | 440 |
| 2025-03-13 | 436 | 445 | 436 | 438 | 10,300 | 438 |
| 2025-03-12 | 439 | 445 | 439 | 442 | 3,900 | 442 |
| 2025-03-11 | 442 | 443 | 439 | 439 | 3,000 | 439 |
| 2025-03-10 | 451 | 451 | 443 | 443 | 4,000 | 443 |
| 2025-03-07 | 455 | 455 | 447 | 449 | 1,700 | 449 |
| 2025-03-06 | 447 | 456 | 445 | 451 | 4,700 | 451 |
| 2025-03-05 | 448 | 451 | 441 | 448 | 4,800 | 448 |
| 2025-03-04 | 451 | 453 | 448 | 448 | 4,300 | 448 |
| 2025-03-03 | 453 | 459 | 450 | 454 | 3,700 | 454 |
| 2025-02-28 | 462 | 462 | 452 | 453 | 8,100 | 453 |
| 2025-02-27 | 461 | 485 | 460 | 465 | 9,600 | 465 |
| 2025-02-26 | 460 | 510 | 452 | 460 | 47,100 | 460 |
| 2025-02-25 | 460 | 460 | 457 | 459 | 4,600 | 459 |
| 2025-02-21 | 454 | 460 | 454 | 460 | 3,300 | 460 |
| 2025-02-20 | 462 | 462 | 456 | 456 | 1,600 | 456 |
| 2025-02-19 | 456 | 465 | 453 | 460 | 6,300 | 460 |
| 2025-02-18 | 451 | 456 | 451 | 456 | 4,300 | 456 |
| 2025-02-17 | 451 | 455 | 450 | 452 | 3,900 | 452 |
| 2025-02-14 | 454 | 456 | 453 | 454 | 2,900 | 454 |
| 2025-02-13 | 459 | 462 | 439 | 461 | 19,400 | 461 |
| 2025-02-12 | 456 | 459 | 444 | 459 | 34,600 | 459 |
| 2025-02-10 | 437 | 457 | 437 | 457 | 10,500 | 457 |
| 2025-02-07 | 435 | 437 | 434 | 437 | 2,100 | 437 |
| 2025-02-06 | 428 | 435 | 428 | 435 | 6,900 | 435 |
| 2025-02-05 | 423 | 431 | 423 | 431 | 7,800 | 431 |
| 2025-02-04 | 419 | 425 | 418 | 421 | 16,700 | 421 |
| 2025-02-03 | 414 | 422 | 412 | 414 | 28,000 | 414 |
| 2025-01-31 | 408 | 416 | 403 | 411 | 26,500 | 411 |
| 2025-01-30 | 411 | 415 | 400 | 400 | 61,400 | 400 |
| 2025-01-29 | 412 | 416 | 411 | 416 | 7,200 | 416 |
| 2025-01-28 | 413 | 417 | 411 | 413 | 6,900 | 413 |
| 2025-01-27 | 411 | 415 | 411 | 415 | 2,800 | 415 |
| 2025-01-24 | 414 | 419 | 411 | 411 | 10,100 | 411 |
| 2025-01-23 | 415 | 415 | 411 | 411 | 2,200 | 411 |
| 2025-01-22 | 414 | 416 | 411 | 415 | 9,100 | 415 |
| 2025-01-21 | 410 | 412 | 410 | 410 | 4,100 | 410 |
| 2025-01-20 | 411 | 414 | 410 | 411 | 6,400 | 411 |
| 2025-01-17 | 410 | 413 | 410 | 410 | 5,300 | 410 |
| 2025-01-16 | 415 | 417 | 411 | 411 | 11,500 | 411 |
| 2025-01-15 | 417 | 417 | 414 | 414 | 1,800 | 414 |
| 2025-01-14 | 417 | 420 | 415 | 420 | 7,200 | 420 |
| 2025-01-10 | 422 | 423 | 416 | 418 | 9,800 | 418 |
| 2025-01-09 | 425 | 425 | 422 | 422 | 10,900 | 422 |
| 2025-01-08 | 424 | 427 | 423 | 425 | 5,800 | 425 |
| 2025-01-07 | 429 | 429 | 425 | 425 | 10,900 | 425 |
| 2025-01-06 | 431 | 431 | 426 | 427 | 4,500 | 427 |
分割・併合履歴 ： [2014-06-26]1株→3株