KabuInsight

日本ファルコム

3723
グロース/情報･通信業/NIHON FALCOM CORPORATION
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
2026-03-132,224.02,303.02,224.02,247.0-27.0-1.19%23,400
2026-03-122,297.02,304.02,259.02,274.0-73.0-3.11%8,300
2026-03-112,400.02,410.02,287.02,347.0-30.0-1.26%32,600
2026-03-102,340.02,386.02,302.02,377.0+105.0+4.62%16,000
2026-03-092,213.02,293.02,186.02,272.0-91.0-3.85%25,100
2026-03-062,443.02,488.02,336.02,363.0-111.0-4.49%15,600
2026-03-052,349.02,498.02,326.02,474.0+125.0+5.32%17,900
2026-03-042,330.02,471.02,223.02,349.0-19.0-0.80%38,300
2026-03-032,503.02,503.02,301.02,368.0-135.0-5.39%20,100
2026-03-022,543.02,565.02,382.02,503.0-179.0-6.67%56,700
2026-02-272,540.02,682.02,490.02,682.0+150.0+5.92%28,000
2026-02-262,342.02,547.02,342.02,532.0+183.0+7.79%55,100
2026-02-252,271.02,383.02,230.02,349.0+118.0+5.29%14,200
2026-02-242,299.02,300.02,110.02,231.0-68.0-2.96%26,100
2026-02-202,233.02,299.02,233.02,299.0+70.0+3.14%5,700
2026-02-192,221.02,247.02,200.02,229.0+8.0+0.36%7,300
2026-02-182,148.02,221.02,140.02,221.0+84.0+3.93%35,600
2026-02-172,125.02,171.02,078.02,137.0-13.0-0.60%16,900
2026-02-161,882.02,150.01,841.02,150.0+308.0+16.72%47,900
2026-02-131,863.01,917.01,750.01,842.0-21.0-1.13%76,600
2026-02-121,791.01,864.01,787.01,863.0+76.0+4.25%29,300
2026-02-101,746.01,791.01,726.01,787.0+34.0+1.94%22,600
2026-02-091,764.01,764.01,725.01,753.0-11.0-0.62%9,000
2026-02-061,765.01,765.01,700.01,764.0-11.0-0.62%9,000
2026-02-051,776.01,776.01,725.01,775.0-1.0-0.06%13,100
2026-02-041,720.01,776.01,694.01,776.0+57.0+3.32%26,700
2026-02-031,634.01,719.01,634.01,719.0+94.0+5.78%16,600
2026-02-021,614.01,656.01,614.01,625.0+11.0+0.68%5,100
2026-01-301,631.01,631.01,598.01,614.0-42.0-2.54%2,700
2026-01-291,605.01,656.01,598.01,656.0+33.0+2.03%9,200
2026-01-281,647.01,652.01,623.01,623.0-22.0-1.34%7,100
2026-01-271,637.01,671.01,632.01,645.0+42.0+2.62%4,400
2026-01-261,654.01,654.01,603.01,603.0-29.0-1.78%7,100
2026-01-231,664.01,664.01,632.01,632.0-6.0-0.37%4,000
2026-01-221,663.01,666.01,638.01,638.0-16.0-0.97%5,500
2026-01-211,630.01,680.01,630.01,654.0+2.0+0.12%6,800
2026-01-201,725.01,725.01,652.01,652.0-39.0-2.31%9,000
2026-01-191,664.01,700.01,664.01,691.0+36.0+2.18%6,400
2026-01-161,660.01,682.01,640.01,655.0-4.0-0.24%5,500
2026-01-151,630.01,676.01,630.01,659.0+9.0+0.55%10,900
2026-01-141,659.01,659.01,636.01,650.0-10.0-0.60%6,400
2026-01-131,665.01,665.01,615.01,660.0+15.0+0.91%14,500
2026-01-091,667.01,667.01,615.01,645.0-15.0-0.90%8,900
2026-01-081,684.01,687.01,604.01,660.0-45.0-2.64%13,700
2026-01-071,690.01,710.01,678.01,705.0-11.0-0.64%8,800
2026-01-061,700.01,718.01,682.01,716.0+16.0+0.94%15,100
2026-01-051,652.01,700.01,652.01,700.0+48.0+2.91%8,600
2025-12-301,697.01,697.01,620.01,652.0-28.0-1.67%16,700
2025-12-291,650.01,688.01,647.01,680.0+34.0+2.07%12,300
2025-12-261,595.01,646.01,595.01,646.0+51.0+3.20%11,500
2025-12-251,611.01,625.01,591.01,595.0+13.0+0.82%7,100
2025-12-241,601.01,621.01,580.01,582.0-23.0-1.43%19,000
2025-12-231,555.01,605.01,555.01,605.0+45.0+2.88%7,800
2025-12-221,596.01,596.01,560.01,560.0-15.0-0.95%4,100
2025-12-191,560.01,595.01,550.01,575.0+15.0+0.96%5,400
2025-12-181,553.01,580.01,550.01,560.0-9.0-0.57%5,900
2025-12-171,565.01,605.01,535.01,569.0+1.0+0.06%12,900
2025-12-161,545.01,570.01,545.01,568.0+23.0+1.49%3,600
2025-12-151,535.01,570.01,535.01,545.0+13.0+0.85%2,600
2025-12-121,551.01,589.01,532.01,532.0-46.0-2.92%13,300
2025-12-111,576.01,585.01,511.01,578.0+4.0+0.25%12,100
2025-12-101,558.01,580.01,551.01,574.0+4.0+0.25%9,200
2025-12-091,544.01,570.01,523.01,570.0+26.0+1.68%13,100
2025-12-081,513.01,545.01,500.01,544.0+46.0+3.07%16,500
2025-12-051,500.01,509.01,486.01,498.0-4.0-0.27%7,800
2025-12-041,480.01,532.01,480.01,502.0+28.0+1.90%35,700
2025-12-031,526.01,526.01,458.01,474.0-35.0-2.32%11,500
2025-12-021,519.01,544.01,491.01,509.0-2.0-0.13%7,700
2025-12-011,501.01,512.01,495.01,511.0+10.0+0.67%6,200
2025-11-281,502.01,520.01,500.01,501.0-15.0-0.99%12,300
2025-11-271,449.01,547.01,449.01,516.0+83.0+5.79%36,500
2025-11-261,406.01,433.01,406.01,433.0+27.0+1.92%9,800
2025-11-251,386.01,407.01,385.01,406.0+21.0+1.52%11,000
2025-11-211,370.01,398.01,362.01,385.0+12.0+0.87%16,800
2025-11-201,368.01,408.01,360.01,373.0+9.0+0.66%23,000
2025-11-191,315.01,368.01,315.01,364.0+59.0+4.52%15,600
2025-11-181,325.01,325.01,301.01,305.0-20.0-1.51%14,000
2025-11-171,355.01,364.01,325.01,325.0-30.0-2.21%23,900
2025-11-141,373.01,373.01,350.01,355.0-20.0-1.45%23,500
2025-11-131,392.01,405.01,358.01,375.0-227.0-14.17%111,600
2025-11-121,495.01,610.01,471.01,602.0+105.0+7.01%151,800
2025-11-111,510.01,510.01,471.01,497.0-13.0-0.86%17,000
2025-11-101,494.01,510.01,494.01,510.0+26.0+1.75%5,300
2025-11-071,433.01,511.01,433.01,484.0+49.0+3.41%11,000
2025-11-061,480.01,483.01,434.01,435.0-44.0-2.97%18,100
2025-11-051,475.01,479.01,436.01,479.00.00.00%12,400
2025-11-041,482.01,482.01,460.01,479.0-2.0-0.14%5,000
2025-10-311,469.01,499.01,469.01,481.0+4.0+0.27%6,100
2025-10-301,470.01,477.01,413.01,477.0-13.0-0.87%24,000
2025-10-291,500.01,500.01,471.01,490.0-4.0-0.27%6,100
2025-10-281,507.01,512.01,482.01,494.0-28.0-1.84%9,200
2025-10-271,540.01,540.01,507.01,522.0+22.0+1.47%3,700
2025-10-241,511.01,515.01,499.01,500.0-13.0-0.86%6,300
2025-10-231,508.01,530.01,506.01,513.0-19.0-1.24%3,500
2025-10-221,500.01,545.01,500.01,532.0+27.0+1.79%9,400
2025-10-211,515.01,515.01,501.01,505.0-3.0-0.20%3,600
2025-10-201,499.01,520.01,482.01,508.0+17.0+1.14%9,100
2025-10-171,539.01,539.01,476.01,491.0-20.0-1.32%9,200
2025-10-161,516.01,545.01,503.01,511.0-1.0-0.07%11,000
2025-10-151,468.01,512.01,468.01,512.0+45.0+3.07%9,700
2025-10-141,489.01,506.01,440.01,467.0-50.0-3.30%39,700
2025-10-101,565.01,569.01,500.01,517.0-54.0-3.44%14,100
2025-10-091,590.01,610.01,568.01,571.0-19.0-1.19%17,600
2025-10-081,496.01,612.01,496.01,590.0+71.0+4.67%29,200
2025-10-071,481.01,520.01,451.01,519.0+29.0+1.95%17,100
2025-10-061,502.01,511.01,462.01,490.0-15.0-1.00%12,300
2025-10-031,443.01,513.01,443.01,505.0+71.0+4.95%19,300
2025-10-021,401.01,466.01,401.01,434.0+24.0+1.70%20,500
2025-10-011,523.01,523.01,383.01,410.0-114.0-7.48%71,300
2025-09-301,500.01,527.01,495.01,524.0+18.0+1.20%9,700
2025-09-291,487.01,507.01,458.01,506.0-23.0-1.50%22,000
2025-09-261,611.01,611.01,471.01,529.0-122.0-7.39%129,600
2025-09-251,771.01,771.01,650.01,651.0-123.0-6.93%54,500
2025-09-241,749.01,796.01,650.01,774.0+36.0+2.07%64,500
2025-09-221,635.01,800.01,626.01,738.0+183.0+11.77%155,500
2025-09-191,541.01,555.01,511.01,555.00.00.00%19,000
2025-09-181,540.01,555.01,517.01,555.0-1.0-0.06%13,800
2025-09-171,526.01,561.01,508.01,556.0+33.0+2.17%59,000
2025-09-161,510.01,523.01,510.01,523.0+8.0+0.53%11,200
2025-09-121,520.01,535.01,511.01,515.0——12,900

直近120営業日分を表示