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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 347 | 354 | 347 | 352 | 37,300 | 352 |
| 2025-12-11 | 348 | 350 | 346 | 346 | 8,500 | 346 |
| 2025-12-10 | 351 | 354 | 347 | 347 | 66,400 | 347 |
| 2025-12-09 | 351 | 354 | 350 | 350 | 11,700 | 350 |
| 2025-12-08 | 352 | 353 | 350 | 351 | 8,700 | 351 |
| 2025-12-05 | 360 | 360 | 351 | 351 | 3,600 | 351 |
| 2025-12-04 | 356 | 359 | 351 | 359 | 31,000 | 359 |
| 2025-12-03 | 359 | 362 | 355 | 356 | 41,500 | 356 |
| 2025-12-02 | 362 | 364 | 355 | 360 | 20,000 | 360 |
| 2025-12-01 | 366 | 366 | 360 | 361 | 5,600 | 361 |
| 2025-11-28 | 351 | 366 | 351 | 365 | 18,900 | 365 |
| 2025-11-27 | 348 | 358 | 348 | 351 | 10,900 | 351 |
| 2025-11-26 | 343 | 350 | 343 | 350 | 6,500 | 350 |
| 2025-11-25 | 344 | 345 | 341 | 343 | 7,600 | 343 |
| 2025-11-21 | 339 | 346 | 337 | 342 | 9,800 | 342 |
| 2025-11-20 | 342 | 342 | 338 | 339 | 6,200 | 339 |
| 2025-11-19 | 340 | 343 | 339 | 343 | 11,100 | 343 |
| 2025-11-18 | 351 | 351 | 339 | 339 | 41,000 | 339 |
| 2025-11-17 | 351 | 353 | 346 | 351 | 19,400 | 351 |
| 2025-11-14 | 352 | 358 | 349 | 350 | 48,900 | 350 |
| 2025-11-13 | 361 | 368 | 357 | 364 | 48,200 | 364 |
| 2025-11-12 | 379 | 384 | 376 | 380 | 28,900 | 380 |
| 2025-11-11 | 373 | 381 | 372 | 379 | 23,800 | 379 |
| 2025-11-10 | 374 | 377 | 371 | 373 | 8,400 | 373 |
| 2025-11-07 | 374 | 380 | 369 | 375 | 6,700 | 375 |
| 2025-11-06 | 368 | 380 | 366 | 374 | 44,000 | 374 |
| 2025-11-05 | 368 | 369 | 361 | 368 | 17,200 | 368 |
| 2025-11-04 | 369 | 371 | 365 | 369 | 16,600 | 369 |
| 2025-10-31 | 369 | 369 | 364 | 368 | 5,900 | 368 |
| 2025-10-30 | 369 | 369 | 363 | 365 | 6,000 | 365 |
| 2025-10-29 | 369 | 369 | 360 | 365 | 15,200 | 365 |
| 2025-10-28 | 360 | 363 | 360 | 362 | 107,300 | 362 |
| 2025-10-27 | 361 | 361 | 358 | 361 | 16,600 | 361 |
| 2025-10-24 | 361 | 364 | 357 | 362 | 16,500 | 362 |
| 2025-10-23 | 361 | 362 | 356 | 362 | 14,300 | 362 |
| 2025-10-22 | 359 | 367 | 359 | 362 | 42,900 | 362 |
| 2025-10-21 | 363 | 364 | 358 | 359 | 18,800 | 359 |
| 2025-10-20 | 353 | 364 | 352 | 359 | 19,600 | 359 |
| 2025-10-17 | 349 | 353 | 349 | 353 | 5,300 | 353 |
| 2025-10-16 | 355 | 355 | 349 | 353 | 8,100 | 353 |
| 2025-10-15 | 349 | 356 | 346 | 355 | 12,600 | 355 |
| 2025-10-14 | 359 | 365 | 342 | 346 | 37,600 | 346 |
| 2025-10-10 | 362 | 362 | 360 | 362 | 1,500 | 362 |
| 2025-10-09 | 362 | 364 | 357 | 362 | 7,600 | 362 |
| 2025-10-08 | 363 | 364 | 357 | 362 | 31,000 | 362 |
| 2025-10-07 | 364 | 364 | 363 | 363 | 1,700 | 363 |
| 2025-10-06 | 370 | 370 | 362 | 364 | 12,200 | 364 |
| 2025-10-03 | 365 | 365 | 363 | 363 | 21,900 | 363 |
| 2025-10-02 | 362 | 370 | 362 | 367 | 3,800 | 367 |
| 2025-10-01 | 378 | 378 | 360 | 362 | 21,400 | 362 |
| 2025-09-30 | 377 | 379 | 374 | 374 | 4,100 | 374 |
| 2025-09-29 | 380 | 384 | 375 | 375 | 18,100 | 375 |
| 2025-09-26 | 381 | 385 | 379 | 380 | 20,500 | 380 |
| 2025-09-25 | 384 | 385 | 382 | 384 | 9,200 | 384 |
| 2025-09-24 | 384 | 384 | 382 | 384 | 6,500 | 384 |
| 2025-09-22 | 381 | 387 | 381 | 383 | 30,300 | 383 |
| 2025-09-19 | 384 | 385 | 382 | 384 | 2,800 | 384 |
| 2025-09-18 | 384 | 387 | 382 | 383 | 8,300 | 383 |
| 2025-09-17 | 386 | 386 | 380 | 384 | 12,200 | 384 |
| 2025-09-16 | 383 | 384 | 382 | 384 | 7,000 | 384 |
| 2025-09-12 | 385 | 385 | 383 | 383 | 8,800 | 383 |
| 2025-09-11 | 384 | 387 | 383 | 384 | 10,700 | 384 |
| 2025-09-10 | 383 | 387 | 382 | 384 | 15,800 | 384 |
| 2025-09-09 | 384 | 386 | 382 | 384 | 23,400 | 384 |
| 2025-09-08 | 385 | 385 | 383 | 384 | 32,000 | 384 |
| 2025-09-05 | 387 | 392 | 384 | 384 | 127,800 | 384 |
| 2025-09-04 | 387 | 387 | 384 | 385 | 4,100 | 385 |
| 2025-09-03 | 389 | 389 | 384 | 387 | 8,400 | 387 |
| 2025-09-02 | 386 | 389 | 385 | 389 | 3,400 | 389 |
| 2025-09-01 | 385 | 389 | 384 | 385 | 6,500 | 385 |
| 2025-08-29 | 384 | 390 | 384 | 387 | 4,300 | 387 |
| 2025-08-28 | 390 | 390 | 384 | 384 | 2,100 | 384 |
| 2025-08-27 | 392 | 392 | 387 | 390 | 1,800 | 390 |
| 2025-08-26 | 388 | 389 | 384 | 386 | 3,200 | 386 |
| 2025-08-25 | 394 | 394 | 389 | 392 | 4,200 | 392 |
| 2025-08-22 | 381 | 391 | 381 | 391 | 5,000 | 391 |
| 2025-08-21 | 391 | 391 | 383 | 385 | 11,600 | 385 |
| 2025-08-20 | 392 | 397 | 387 | 390 | 3,900 | 390 |
| 2025-08-19 | 386 | 396 | 382 | 392 | 13,800 | 392 |
| 2025-08-18 | 385 | 390 | 382 | 387 | 10,800 | 387 |
| 2025-08-15 | 376 | 391 | 376 | 388 | 13,600 | 388 |
| 2025-08-14 | 374 | 378 | 372 | 375 | 6,600 | 375 |
| 2025-08-13 | 373 | 375 | 373 | 374 | 4,000 | 374 |
| 2025-08-12 | 373 | 378 | 372 | 373 | 14,200 | 373 |
| 2025-08-08 | 395 | 395 | 374 | 374 | 23,700 | 374 |
| 2025-08-07 | 399 | 403 | 395 | 403 | 18,800 | 403 |
| 2025-08-06 | 388 | 400 | 381 | 399 | 16,000 | 399 |
| 2025-08-05 | 383 | 386 | 383 | 384 | 2,600 | 384 |
| 2025-08-04 | 384 | 386 | 382 | 382 | 3,000 | 382 |
| 2025-08-01 | 374 | 392 | 374 | 392 | 19,800 | 392 |
| 2025-07-31 | 374 | 378 | 372 | 374 | 3,900 | 374 |
| 2025-07-30 | 368 | 374 | 368 | 374 | 12,700 | 374 |
| 2025-07-29 | 365 | 370 | 364 | 370 | 5,400 | 370 |
| 2025-07-28 | 363 | 368 | 361 | 368 | 6,100 | 368 |
| 2025-07-25 | 368 | 369 | 362 | 364 | 6,400 | 364 |
| 2025-07-24 | 373 | 373 | 365 | 370 | 9,600 | 370 |
| 2025-07-23 | 358 | 376 | 355 | 371 | 17,300 | 371 |
| 2025-07-22 | 356 | 360 | 356 | 360 | 3,200 | 360 |
| 2025-07-18 | 359 | 361 | 356 | 356 | 1,700 | 356 |
| 2025-07-17 | 358 | 361 | 357 | 361 | 1,000 | 361 |
| 2025-07-16 | 361 | 362 | 360 | 361 | 4,100 | 361 |
| 2025-07-15 | 357 | 361 | 357 | 360 | 3,100 | 360 |
| 2025-07-14 | 356 | 360 | 354 | 359 | 6,800 | 359 |
| 2025-07-11 | 357 | 358 | 357 | 357 | 2,000 | 357 |
| 2025-07-10 | 357 | 358 | 356 | 357 | 2,300 | 357 |
| 2025-07-09 | 353 | 360 | 350 | 356 | 13,100 | 356 |
| 2025-07-08 | 350 | 354 | 350 | 354 | 2,100 | 354 |
| 2025-07-07 | 353 | 353 | 350 | 350 | 7,000 | 350 |
| 2025-07-04 | 354 | 354 | 353 | 353 | 1,800 | 353 |
| 2025-07-03 | 354 | 354 | 353 | 354 | 3,200 | 354 |
| 2025-07-02 | 353 | 355 | 353 | 353 | 3,600 | 353 |
| 2025-07-01 | 354 | 356 | 353 | 353 | 6,300 | 353 |
| 2025-06-30 | 358 | 358 | 353 | 353 | 3,000 | 353 |
| 2025-06-27 | 354 | 359 | 354 | 356 | 14,200 | 356 |
| 2025-06-26 | 354 | 358 | 354 | 355 | 3,700 | 355 |
| 2025-06-25 | 356 | 356 | 354 | 355 | 1,600 | 355 |
| 2025-06-24 | 355 | 356 | 353 | 356 | 6,400 | 356 |
| 2025-06-23 | 355 | 356 | 354 | 354 | 2,000 | 354 |
| 2025-06-20 | 355 | 358 | 355 | 357 | 3,100 | 357 |
| 2025-06-19 | 355 | 358 | 353 | 354 | 2,900 | 354 |
| 2025-06-18 | 357 | 357 | 353 | 354 | 3,600 | 354 |
| 2025-06-17 | 356 | 358 | 353 | 353 | 5,100 | 353 |
| 2025-06-16 | 359 | 361 | 357 | 357 | 4,300 | 357 |
| 2025-06-13 | 360 | 362 | 357 | 361 | 1,000 | 361 |
| 2025-06-12 | 365 | 365 | 360 | 360 | 2,200 | 360 |
| 2025-06-11 | 371 | 371 | 365 | 365 | 8,200 | 365 |
| 2025-06-10 | 364 | 365 | 360 | 365 | 900 | 365 |
| 2025-06-09 | 367 | 367 | 358 | 363 | 22,300 | 363 |
| 2025-06-06 | 364 | 364 | 362 | 362 | 4,500 | 362 |
| 2025-06-05 | 356 | 368 | 353 | 364 | 44,800 | 364 |
| 2025-06-04 | 359 | 361 | 356 | 356 | 7,500 | 356 |
| 2025-06-03 | 366 | 366 | 359 | 359 | 12,700 | 359 |
| 2025-06-02 | 359 | 368 | 359 | 368 | 6,900 | 368 |
| 2025-05-30 | 359 | 365 | 356 | 359 | 9,700 | 359 |
| 2025-05-29 | 362 | 366 | 360 | 360 | 6,200 | 360 |
| 2025-05-28 | 357 | 364 | 355 | 364 | 8,400 | 364 |
| 2025-05-27 | 353 | 360 | 352 | 358 | 13,900 | 358 |
| 2025-05-26 | 352 | 355 | 352 | 353 | 3,700 | 353 |
| 2025-05-23 | 355 | 357 | 351 | 353 | 7,000 | 353 |
| 2025-05-22 | 351 | 355 | 349 | 352 | 7,200 | 352 |
| 2025-05-21 | 352 | 355 | 352 | 353 | 4,000 | 353 |
| 2025-05-20 | 356 | 356 | 351 | 352 | 3,400 | 352 |
| 2025-05-19 | 356 | 357 | 350 | 350 | 13,700 | 350 |
| 2025-05-16 | 353 | 359 | 353 | 354 | 18,200 | 354 |
| 2025-05-15 | 394 | 398 | 351 | 351 | 73,300 | 351 |
| 2025-05-14 | 408 | 420 | 394 | 410 | 222,600 | 410 |
| 2025-05-13 | 398 | 408 | 396 | 406 | 13,900 | 406 |
| 2025-05-12 | 385 | 406 | 384 | 406 | 22,400 | 406 |
| 2025-05-09 | 384 | 391 | 382 | 384 | 5,900 | 384 |
| 2025-05-08 | 381 | 386 | 376 | 381 | 10,900 | 381 |
| 2025-05-07 | 376 | 378 | 372 | 374 | 4,500 | 374 |
| 2025-05-02 | 368 | 376 | 368 | 370 | 2,900 | 370 |
| 2025-05-01 | 367 | 371 | 366 | 366 | 6,300 | 366 |
| 2025-04-30 | 377 | 380 | 372 | 372 | 9,400 | 372 |
| 2025-04-28 | 376 | 380 | 374 | 375 | 6,700 | 375 |
| 2025-04-25 | 378 | 379 | 365 | 376 | 8,200 | 376 |
| 2025-04-24 | 370 | 392 | 365 | 372 | 68,500 | 372 |
| 2025-04-23 | 373 | 373 | 367 | 369 | 3,400 | 369 |
| 2025-04-22 | 356 | 368 | 356 | 365 | 5,600 | 365 |
| 2025-04-21 | 370 | 370 | 357 | 357 | 5,300 | 357 |
| 2025-04-18 | 369 | 377 | 367 | 367 | 11,000 | 367 |
| 2025-04-17 | 363 | 367 | 360 | 362 | 9,000 | 362 |
| 2025-04-16 | 355 | 392 | 350 | 355 | 108,400 | 355 |
| 2025-04-15 | 358 | 389 | 348 | 355 | 136,300 | 355 |
| 2025-04-14 | 343 | 356 | 340 | 347 | 18,400 | 347 |
| 2025-04-11 | 327 | 340 | 327 | 337 | 17,400 | 337 |
| 2025-04-10 | 361 | 361 | 343 | 343 | 30,800 | 343 |
| 2025-04-09 | 341 | 342 | 310 | 313 | 52,200 | 313 |
| 2025-04-08 | 323 | 349 | 323 | 338 | 35,700 | 338 |
| 2025-04-07 | 348 | 363 | 322 | 324 | 87,200 | 324 |
| 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