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
2024-10-3043743742842847,600428
2024-10-294324364324355,000435
2024-10-2843544043143111,500431
2024-10-254464464354409,100440
2024-10-244464474444477,400447
2024-10-2345045344844811,000448
2024-10-224524544494493,800449
2024-10-214514544514516,500451
2024-10-184554614514547,500454
2024-10-174574624554552,200455
2024-10-164564624554589,200458
2024-10-154644654584584,600458
2024-10-114614664584636,500463
2024-10-104644684604634,400463
2024-10-094684694644644,100464
2024-10-084694714664693,600469
2024-10-074664734654713,700471
2024-10-044624664624642,600464
2024-10-034654674594614,600461
2024-10-024674674624622,100462
2024-10-014594684594674,800467
2024-09-304634634584625,400462
2024-09-274694694634634,300463
2024-09-264664704664701,600470
2024-09-254704704654672,700467
2024-09-244614674614674,800467
2024-09-204594614594612,600461
2024-09-194574604574604,800460
2024-09-184594594574581,400458
2024-09-174594594554582,200458
2024-09-134564574564574,400457
2024-09-124574584574582,000458
2024-09-114604634554553,800455
2024-09-104654654604602,500460
2024-09-094644644614622,500462
2024-09-064684684634642,900464
2024-09-054674704674683,800468
2024-09-044714724694704,500470
2024-09-034734734704712,900471
2024-09-024714724714721,600472
2024-08-304744744704724,800472
2024-08-294744744704708,400470
2024-08-28473474473474900474
2024-08-274714734704736,500473
2024-08-264744744714714,300471
2024-08-234694764694747,700474
2024-08-224754754734733,500473
2024-08-214744764744764,200476
2024-08-204754754734741,900474
2024-08-194704764704733,700473
2024-08-164714764664727,600472
2024-08-1547547647047417,000474
2024-08-1446346745346437,100464
2024-08-1346346545545518,900455
2024-08-0947247446146132,900461
2024-08-0846547946547510,100475
2024-08-0746149346147018,800470
2024-08-0646448046447555,600475
2024-08-0549549545446121,500461
2024-08-0251651950651230,300512
2024-08-0152552551652111,900521
2024-07-3153053052152822,000528
2024-07-3054354352052039,100520
2024-07-295415475405433,600543
2024-07-265455475405414,100541
2024-07-255555565445469,100546
2024-07-245535605535574,000557
2024-07-235475575465555,200555
2024-07-225525545475473,800547
2024-07-195575595545573,100557
2024-07-185595595545581,100558
2024-07-175505595505583,600558
2024-07-165555575515512,900551
2024-07-125505605495556,800555
2024-07-115535575475548,900554
2024-07-105545575515512,100551
2024-07-095675675545542,900554
2024-07-085615685615645,900564
2024-07-055555585515573,200557
2024-07-045525565515556,000555
2024-07-035525545505524,300552
2024-07-025515545515522,200552
2024-07-015535565515536,000553
2024-06-285545545505504,600550
2024-06-275505545505503,500550
2024-06-265505505465493,000549
2024-06-255455485445482,400548
2024-06-245425445415441,900544
2024-06-215415425405423,000542
2024-06-205475475405421,700542
2024-06-195415455405451,600545
2024-06-1854054253954117,300541
2024-06-1754454454054015,200540
2024-06-145405455405456,200545
2024-06-135505505435443,800544
2024-06-125475585435463,700546
2024-06-115565565465472,600547
2024-06-105565575525561,800556
2024-06-075565565465535,900553
2024-06-065555575535561,300556
2024-06-055565605535554,600555
2024-06-045605605535533,200553
2024-06-035525585525583,600558
2024-05-315585595505592,800559
2024-05-305555585515546,400554
2024-05-295565595535532,400553
2024-05-285615665605613,000561
2024-05-27567567558561900561
2024-05-245595695595673,400567
2024-05-235555615555581,900558
2024-05-225595605555573,200557
2024-05-215655655585605,600560
2024-05-205655695605653,200565
2024-05-175665695655652,000565
2024-05-165745745645644,000564
2024-05-1556258156256423,200564
2024-05-145885925705929,300592
2024-05-1358160058058613,200586
2024-05-106056055996012,000601
2024-05-0960360759360414,800604
2024-05-0858860558560315,700603
2024-05-075795855785845,100584
2024-05-025795805735797,200579
2024-05-015785795745781,300578
2024-04-305695885695789,800578
2024-04-2659759756656632,000566
2024-04-255905975875908,500590
2024-04-2457760357759953,900599
2024-04-235635655605634,800563
2024-04-2256157256156510,200565
2024-04-195695695605616,700561
2024-04-185695735695691,000569
2024-04-1756857456556910,200569
2024-04-165685695685681,700568
2024-04-155775775665712,800571
2024-04-125715765705763,800576
2024-04-115735735685716,800571
2024-04-105675785675732,000573
2024-04-095775775675724,500572
2024-04-085755775685775,900577
2024-04-055705715645693,600569
2024-04-045695735665715,100571
2024-04-035665705615683,700568
2024-04-0258258256756710,100567
2024-04-0157058156656821,700568
2024-03-2956957156657110,100571
2024-03-285625755615659,900565
2024-03-2756056255655611,300556
2024-03-265665675625669,100566
2024-03-255725725675686,600568
2024-03-225735745565739,300573
2024-03-215665735665735,400573
2024-03-195705705645681,400568
2024-03-1854857454657437,800574
2024-03-155435455425422,600542
2024-03-145455455435442,900544
2024-03-135445485445451,300545
2024-03-125455485435483,400548
2024-03-115485485395438,300543
2024-03-085455485435437,000543
2024-03-075445465415427,500542
2024-03-065415455415434,600543
2024-03-055445455405424,200542
2024-03-045425435395438,400543
2024-03-015415455405424,300542
2024-02-295455455415413,500541
2024-02-285425455415453,000545
2024-02-275425435415413,400541
2024-02-265405445405424,000542
2024-02-2254654653754110,500541
2024-02-215385425385393,900539
2024-02-2053554253553810,800538
2024-02-1953053953053026,700530
2024-02-165345345295325,800532
2024-02-1554054353053214,900532
2024-02-1455355453954014,700540
2024-02-1356256255055416,900554
2024-02-0956557056057011,100570
2024-02-0855656655656023,500560
2024-02-075555625555593,300559
2024-02-065595625565568,600556
2024-02-0555155955055912,400559
2024-02-025445535445507,100550
2024-02-015435445425432,400543
2024-01-315455465405438,900543
2024-01-3055655754354340,700543
2024-01-295505535495532,900553
2024-01-265505515485507,300550
2024-01-255475515475505,900550
2024-01-245455505455476,600547
2024-01-235425485415485,600548
2024-01-225415485415426,600542
2024-01-195445455415413,900541
2024-01-185505505445444,000544
2024-01-175465525455455,900545
2024-01-165505505455454,400545
2024-01-155455545455508,300550
2024-01-125515525445448,500544
2024-01-115505535435519,000551
2024-01-105485525485503,100550
2024-01-095445505445482,800548
2024-01-055385505385466,100546
2024-01-045355405335405,800540

分割・併合履歴 : [2014-06-26]1株→3株