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
2024-03-285625755615659,900565
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