フェイスネットワーク(3489) 東証プライム 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2022/05/20 1,334.0 1,350.0 1,331.0 1,350.0 11,400
2022/05/19 1,331.0 1,337.0 1,330.0 1,334.0 1,800
2022/05/18 1,331.0 1,338.0 1,331.0 1,337.0 3,000
2022/05/17 1,314.0 1,323.0 1,304.0 1,323.0 11,400
2022/05/16 1,303.0 1,313.0 1,303.0 1,304.0 4,500
2022/05/13 1,315.0 1,326.0 1,301.0 1,309.0 4,100
2022/05/12 1,324.0 1,324.0 1,310.0 1,315.0 2,900
2022/05/11 1,328.0 1,328.0 1,314.0 1,325.0 1,700
2022/05/10 1,313.0 1,333.0 1,307.0 1,328.0 4,400
2022/05/09 1,312.0 1,328.0 1,312.0 1,327.0 5,200
2022/05/06 1,319.0 1,330.0 1,317.0 1,323.0 4,200
2022/05/02 1,322.0 1,322.0 1,304.0 1,313.0 5,200
2022/04/28 1,339.0 1,344.0 1,300.0 1,309.0 9,800
2022/04/27 1,286.0 1,360.0 1,286.0 1,309.0 59,400
2022/04/26 1,311.0 1,328.0 1,285.0 1,291.0 13,300
2022/04/25 1,305.0 1,311.0 1,290.0 1,311.0 5,300
2022/04/22 1,314.0 1,326.0 1,307.0 1,308.0 5,700
2022/04/21 1,316.0 1,329.0 1,308.0 1,319.0 7,000
2022/04/20 1,317.0 1,327.0 1,312.0 1,324.0 7,100
2022/04/19 1,303.0 1,325.0 1,303.0 1,325.0 2,300
2022/04/18 1,288.0 1,317.0 1,285.0 1,307.0 2,500
2022/04/15 1,303.0 1,307.0 1,289.0 1,293.0 8,700
2022/04/14 1,327.0 1,327.0 1,304.0 1,304.0 5,800
2022/04/13 1,319.0 1,326.0 1,316.0 1,320.0 3,400
2022/04/12 1,322.0 1,329.0 1,321.0 1,321.0 2,400
2022/04/11 1,338.0 1,338.0 1,322.0 1,322.0 5,700
2022/04/08 1,325.0 1,340.0 1,310.0 1,332.0 23,900
2022/04/07 1,315.0 1,315.0 1,305.0 1,307.0 5,700
2022/04/06 1,330.0 1,335.0 1,306.0 1,315.0 11,900
2022/04/05 1,327.0 1,337.0 1,320.0 1,328.0 4,100
2022/04/04 1,332.0 1,332.0 1,317.0 1,327.0 1,800
2022/04/01 1,329.0 1,329.0 1,318.0 1,322.0 2,500
2022/03/31 1,314.0 1,342.0 1,306.0 1,329.0 7,800
2022/03/30 1,311.0 1,314.0 1,303.0 1,313.0 15,000
2022/03/29 1,347.0 1,348.0 1,330.0 1,333.0 37,900
2022/03/28 1,340.0 1,347.0 1,325.0 1,347.0 12,500
2022/03/25 1,344.0 1,345.0 1,334.0 1,345.0 5,500
2022/03/24 1,341.0 1,342.0 1,338.0 1,342.0 3,800
2022/03/23 1,337.0 1,342.0 1,337.0 1,342.0 8,600
2022/03/22 1,335.0 1,336.0 1,333.0 1,335.0 4,900
2022/03/18 1,334.0 1,335.0 1,327.0 1,335.0 3,400
2022/03/17 1,325.0 1,331.0 1,314.0 1,331.0 7,000
2022/03/16 1,324.0 1,325.0 1,314.0 1,325.0 3,500
2022/03/15 1,316.0 1,323.0 1,311.0 1,321.0 4,300
2022/03/14 1,306.0 1,315.0 1,301.0 1,315.0 2,800
2022/03/11 1,297.0 1,306.0 1,297.0 1,306.0 4,600
2022/03/10 1,289.0 1,300.0 1,289.0 1,300.0 2,400
2022/03/09 1,300.0 1,300.0 1,286.0 1,286.0 3,700
2022/03/08 1,303.0 1,305.0 1,297.0 1,300.0 5,200
2022/03/07 1,312.0 1,319.0 1,296.0 1,306.0 12,200