KabuInsight

フェイスネットワーク

3489
スタンダード/不動産業/FaithNetwork Co.,Ltd
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13871.0879.0857.0872.0-14.0-1.58%74,200
2026-03-12906.0906.0885.0886.0-20.0-2.21%63,200
2026-03-11910.0921.0906.0906.0-4.0-0.44%45,200
2026-03-10909.0920.0900.0910.0+14.0+1.56%42,400
2026-03-09894.0900.0885.0896.0-38.0-4.07%119,900
2026-03-06920.0935.0912.0934.0-1.0-0.11%58,100
2026-03-05911.0935.0910.0935.0+53.0+6.01%91,300
2026-03-04885.0901.0860.0882.0-28.0-3.08%186,700
2026-03-03927.0932.0908.0910.0-23.0-2.47%107,200
2026-03-02944.0944.0920.0933.0-26.0-2.71%128,400
2026-02-27930.0959.0928.0959.0+32.0+3.45%99,100
2026-02-26930.0936.0921.0927.0+2.0+0.22%55,100
2026-02-25918.0933.0906.0925.0+10.0+1.09%58,500
2026-02-24919.0923.0897.0915.0-5.0-0.54%81,500
2026-02-20928.0929.0913.0920.0-11.0-1.18%70,900
2026-02-19930.0934.0914.0931.0+3.0+0.32%68,300
2026-02-18940.0940.0920.0928.0-12.0-1.28%87,100
2026-02-17916.0941.0911.0940.0+27.0+2.96%160,000
2026-02-16890.0915.0872.0913.0+76.0+9.08%363,600
2026-02-13855.0855.0832.0837.0-17.0-1.99%91,500
2026-02-12844.0856.0842.0854.0+9.0+1.07%84,300
2026-02-10840.0854.0837.0845.0+14.0+1.68%88,300
2026-02-09824.0839.0823.0831.0+11.0+1.34%78,100
2026-02-06827.0827.0812.0820.0-10.0-1.20%67,900
2026-02-05830.0838.0830.0830.0+1.0+0.12%56,800
2026-02-04828.0831.0823.0829.0+1.0+0.12%37,300
2026-02-03824.0829.0821.0828.0+11.0+1.35%33,000
2026-02-02838.0842.0817.0817.0-19.0-2.27%82,300
2026-01-30828.0838.0825.0836.0+8.0+0.97%47,000
2026-01-29835.0835.0818.0828.0-2.0-0.24%50,400
2026-01-28831.0834.0820.0830.0-4.0-0.48%40,500
2026-01-27830.0835.0820.0834.0+4.0+0.48%36,700
2026-01-26840.0840.0826.0830.0-20.0-2.35%84,500
2026-01-23847.0859.0840.0850.0+6.0+0.71%46,200
2026-01-22829.0847.0826.0844.0+24.0+2.93%73,400
2026-01-21831.0831.0820.0820.0-30.0-3.53%139,700
2026-01-20869.0869.0850.0850.0-12.0-1.39%59,400
2026-01-19860.0863.0855.0862.0+4.0+0.47%62,200
2026-01-16853.0858.0848.0858.0+2.0+0.23%49,000
2026-01-15844.0862.0843.0856.0+12.0+1.42%75,100
2026-01-14838.0845.0837.0844.0+6.0+0.72%53,600
2026-01-13853.0855.0831.0838.00.00.00%99,000
2026-01-09832.0840.0830.0838.0+6.0+0.72%46,400
2026-01-08822.0832.0818.0832.0+16.0+1.96%72,100
2026-01-07822.0822.0812.0816.0-4.0-0.49%54,700
2026-01-06817.0820.0811.0820.0+9.0+1.11%52,500
2026-01-05812.0825.0811.0811.0+4.0+0.50%108,200
2025-12-30804.0813.0803.0807.0+1.0+0.12%59,100
2025-12-29797.0807.0794.0806.0+16.0+2.03%84,400
2025-12-26800.0803.0787.0790.0-12.0-1.50%134,700
2025-12-25792.0802.0790.0802.0+10.0+1.26%52,100
2025-12-24781.0793.0781.0792.0+10.0+1.28%60,500
2025-12-23781.0788.0781.0782.0+1.0+0.13%111,900
2025-12-22802.0804.0780.0781.0-24.0-2.98%130,600
2025-12-19806.0811.0792.0805.00.00.00%142,800
2025-12-18788.0813.0783.0805.0+11.0+1.39%115,400
2025-12-17794.0795.0788.0794.0+3.0+0.38%22,600
2025-12-16795.0797.0788.0791.0-3.0-0.38%41,100
2025-12-15792.0794.0785.0794.0-2.0-0.25%70,100
2025-12-12794.0798.0791.0796.0+7.0+0.89%35,600
2025-12-11796.0797.0784.0789.0-8.0-1.00%61,700
2025-12-10788.0797.0785.0797.0+13.0+1.66%50,400
2025-12-09790.0790.0783.0784.0-7.0-0.88%27,200
2025-12-08778.0792.0778.0791.0+12.0+1.54%57,100
2025-12-05780.0783.0776.0779.0-3.0-0.38%96,400
2025-12-04783.0786.0781.0782.0-2.0-0.26%63,900
2025-12-03786.0790.0783.0784.0-2.0-0.25%53,500
2025-12-02795.0796.0783.0786.0-11.0-1.38%108,700
2025-12-01810.0810.0792.0797.0-13.0-1.60%138,100
2025-11-28804.0811.0802.0810.0+6.0+0.75%45,900
2025-11-27807.0810.0801.0804.0-2.0-0.25%88,900
2025-11-26807.0812.0801.0806.0-2.0-0.25%74,400
2025-11-25829.0830.0798.0808.0-21.0-2.53%219,200
2025-11-21811.0832.0807.0829.0+14.0+1.72%73,000
2025-11-20812.0823.0810.0815.0+3.0+0.37%72,400
2025-11-19814.0817.0806.0812.0-5.0-0.61%53,200
2025-11-18816.0823.0808.0817.00.00.00%84,200
2025-11-17835.0843.0808.0817.0-32.0-3.77%123,800
2025-11-14840.0851.0834.0849.0+4.0+0.47%113,800
2025-11-13850.0852.0842.0845.0-5.0-0.59%45,600
2025-11-12826.0850.0825.0850.0+26.0+3.16%65,100
2025-11-11833.0833.0816.0824.0-2.0-0.24%38,700
2025-11-10820.0830.0820.0826.0+7.0+0.85%29,000
2025-11-07815.0825.0815.0819.00.00.00%28,400
2025-11-06810.0823.0810.0819.0+11.0+1.36%80,200
2025-11-05805.0810.0787.0808.0-2.0-0.25%109,300
2025-11-04820.0825.0805.0810.0-18.0-2.17%99,500
2025-10-31831.0832.0815.0828.0-5.0-0.60%63,200
2025-10-30825.0838.0823.0833.0+8.0+0.97%60,100
2025-10-29860.0865.0825.0825.0-31.0-3.62%116,000
2025-10-28877.0881.0854.0856.0-17.0-1.95%70,600
2025-10-27867.0879.0867.0873.0+11.0+1.28%107,000
2025-10-24871.0874.0860.0862.0-5.0-0.58%63,000
2025-10-23844.0869.0843.0867.0+15.0+1.76%104,600
2025-10-22837.0854.0837.0852.0+15.0+1.79%79,200
2025-10-21846.0846.0835.0837.0-7.0-0.83%40,800
2025-10-20833.0846.0828.0844.0+13.0+1.56%64,300
2025-10-17852.0852.0826.0831.0-23.0-2.69%75,500
2025-10-16859.0859.0846.0854.0-4.0-0.47%51,300
2025-10-15823.0862.0823.0858.0+35.0+4.25%98,600
2025-10-14808.0830.0808.0823.0-4.0-0.48%92,800
2025-10-10849.0849.0827.0827.0-25.0-2.93%90,900
2025-10-09860.0865.0850.0852.0-8.0-0.93%53,600
2025-10-08864.0867.0856.0860.00.00.00%44,500
2025-10-07851.0869.0848.0860.0+12.0+1.42%106,300
2025-10-06845.0849.0827.0848.0+18.0+2.17%136,800
2025-10-03808.0836.0807.0830.0+15.0+1.84%74,900
2025-10-02812.0817.0801.0815.0-1.0-0.12%176,100
2025-10-01817.0823.0797.0816.0-14.0-1.69%173,000
2025-09-30847.0856.0825.0830.0-16.0-1.89%127,800
2025-09-29868.0870.0842.0846.0-21.0-2.42%139,800
2025-09-26857.3870.0856.7867.0+6.7+0.78%102,000
2025-09-25869.7874.0860.0860.3-6.3-0.73%133,500
2025-09-24881.7881.7863.3866.7-15.0-1.70%193,500
2025-09-22901.0907.0877.0881.7-5.3-0.60%187,500
2025-09-19899.0901.3879.7887.0-11.0-1.22%184,500
2025-09-18906.3908.0890.7898.0+3.0+0.34%135,600
2025-09-17920.3920.3894.3895.0-22.0-2.40%139,500
2025-09-16899.7919.3892.3917.0+20.0+2.23%135,600
2025-09-12891.0902.7891.0897.0——136,500

直近120営業日分を表示