KabuInsight

ファルコホールディングス

4671
スタンダード/サービス業/FALCO HOLDINGS 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
2026-03-132,625.02,649.02,621.02,626.0-13.0-0.49%15,800
2026-03-122,677.02,677.02,630.02,639.0-32.0-1.20%15,400
2026-03-112,685.02,690.02,671.02,671.0-6.0-0.22%7,900
2026-03-102,700.02,700.02,662.02,677.0+22.0+0.83%13,400
2026-03-092,647.02,682.02,626.02,655.0-23.0-0.86%21,800
2026-03-062,667.02,709.02,656.02,678.0-17.0-0.63%12,300
2026-03-052,709.02,713.02,675.02,695.0+52.0+1.97%15,700
2026-03-042,680.02,681.02,615.02,643.0-55.0-2.04%27,200
2026-03-032,728.02,730.02,696.02,698.0-32.0-1.17%15,300
2026-03-022,714.02,757.02,693.02,730.00.00.00%22,100
2026-02-272,694.02,730.02,691.02,730.0+31.0+1.15%19,200
2026-02-262,692.02,718.02,691.02,699.0+1.0+0.04%11,100
2026-02-252,700.02,705.02,676.02,698.0+12.0+0.45%14,300
2026-02-242,687.02,700.02,674.02,686.0+6.0+0.22%9,500
2026-02-202,691.02,691.02,677.02,680.0-22.0-0.81%8,600
2026-02-192,694.02,709.02,680.02,702.0+9.0+0.33%13,300
2026-02-182,708.02,717.02,693.02,693.0+10.0+0.37%9,300
2026-02-172,702.02,702.02,665.02,683.0+2.0+0.07%11,700
2026-02-162,716.02,716.02,674.02,681.0-33.0-1.22%20,400
2026-02-132,730.02,730.02,700.02,714.0-18.0-0.66%12,800
2026-02-122,711.02,740.02,710.02,732.0+22.0+0.81%20,100
2026-02-102,689.02,712.02,689.02,710.0+27.0+1.01%13,100
2026-02-092,715.02,716.02,675.02,683.0+8.0+0.30%14,600
2026-02-062,685.02,688.02,667.02,675.0-10.0-0.37%16,800
2026-02-052,707.02,712.02,685.02,685.0-1.0-0.04%10,900
2026-02-042,704.02,705.02,681.02,686.0+5.0+0.19%9,400
2026-02-032,672.02,701.02,672.02,681.0+10.0+0.37%10,500
2026-02-022,701.02,703.02,671.02,671.0-6.0-0.22%9,300
2026-01-302,669.02,690.02,640.02,677.0+29.0+1.10%10,900
2026-01-292,650.02,690.02,625.02,648.0-5.0-0.19%30,500
2026-01-282,697.02,699.02,653.02,653.0-37.0-1.38%16,800
2026-01-272,696.02,720.02,689.02,690.0-10.0-0.37%12,900
2026-01-262,720.02,720.02,688.02,700.0-25.0-0.92%25,700
2026-01-232,720.02,736.02,717.02,725.0+6.0+0.22%10,300
2026-01-222,701.02,732.02,701.02,719.0+19.0+0.70%10,500
2026-01-212,700.02,709.02,686.02,700.0-14.0-0.52%14,900
2026-01-202,750.02,750.02,711.02,714.0-29.0-1.06%15,300
2026-01-192,772.02,772.02,722.02,743.0-7.0-0.25%16,700
2026-01-162,751.02,751.02,733.02,750.0-13.0-0.47%16,400
2026-01-152,747.02,775.02,745.02,763.0+16.0+0.58%12,300
2026-01-142,727.02,748.02,727.02,747.0+20.0+0.73%11,700
2026-01-132,764.02,764.02,722.02,727.0-5.0-0.18%24,400
2026-01-092,700.02,733.02,700.02,732.0+30.0+1.11%10,500
2026-01-082,701.02,723.02,701.02,702.0+1.0+0.04%11,100
2026-01-072,710.02,742.02,700.02,701.0-5.0-0.18%12,400
2026-01-062,690.02,711.02,690.02,706.0+17.0+0.63%9,600
2026-01-052,690.02,705.02,672.02,689.0+8.0+0.30%12,900
2025-12-302,671.02,707.02,669.02,681.00.00.00%19,800
2025-12-292,687.02,715.02,678.02,681.0+14.0+0.52%36,900
2025-12-262,636.02,681.02,636.02,667.0+47.0+1.79%19,500
2025-12-252,629.02,629.02,618.02,620.0+10.0+0.38%3,800
2025-12-242,617.02,625.02,603.02,610.00.00.00%10,300
2025-12-232,609.02,628.02,595.02,610.0-2.0-0.08%16,200
2025-12-222,626.02,629.02,606.02,612.0-7.0-0.27%11,600
2025-12-192,592.02,619.02,592.02,619.0+15.0+0.58%9,400
2025-12-182,605.02,612.02,590.02,604.0+16.0+0.62%13,100
2025-12-172,601.02,605.02,584.02,588.0+7.0+0.27%9,800
2025-12-162,604.02,609.02,581.02,581.0-23.0-0.88%9,400
2025-12-152,588.02,607.02,588.02,604.0+16.0+0.62%7,800
2025-12-122,575.02,595.02,575.02,588.0+25.0+0.98%13,500
2025-12-112,575.02,584.02,559.02,563.0-10.0-0.39%10,300
2025-12-102,551.02,573.02,551.02,573.0+20.0+0.78%9,400
2025-12-092,550.02,570.02,546.02,553.0+4.0+0.16%17,600
2025-12-082,561.02,570.02,545.02,549.0+1.0+0.04%10,600
2025-12-052,535.02,573.02,535.02,548.0-12.0-0.47%15,400
2025-12-042,535.02,567.02,535.02,560.0+15.0+0.59%13,100
2025-12-032,547.02,556.02,540.02,545.0-18.0-0.70%9,300
2025-12-022,552.02,578.02,533.02,563.0+23.0+0.91%13,300
2025-12-012,567.02,568.02,532.02,540.0-28.0-1.09%13,200
2025-11-282,556.02,571.02,543.02,568.0+7.0+0.27%15,600
2025-11-272,578.02,582.02,561.02,561.0-17.0-0.66%10,000
2025-11-262,562.02,578.02,557.02,578.0+16.0+0.62%7,800
2025-11-252,578.02,578.02,555.02,562.0-10.0-0.39%12,400
2025-11-212,539.02,572.02,538.02,572.0+23.0+0.90%12,000
2025-11-202,545.02,554.02,538.02,549.0+20.0+0.79%12,400
2025-11-192,545.02,557.02,529.02,529.0-16.0-0.63%9,000
2025-11-182,557.02,557.02,530.02,545.0-12.0-0.47%11,200
2025-11-172,581.02,581.02,552.02,557.0-1.0-0.04%6,700
2025-11-142,551.02,573.02,551.02,558.0+7.0+0.27%6,700
2025-11-132,577.02,584.02,548.02,551.0-19.0-0.74%7,400
2025-11-122,533.02,572.02,532.02,570.0+23.0+0.90%13,300
2025-11-112,531.02,547.02,531.02,547.0+13.0+0.51%12,800
2025-11-102,515.02,535.02,515.02,534.0+24.0+0.96%11,600
2025-11-072,545.02,545.02,510.02,510.0-28.0-1.10%9,800
2025-11-062,523.02,551.02,514.02,538.0+28.0+1.12%13,500
2025-11-052,498.02,517.02,490.02,510.0+15.0+0.60%18,500
2025-11-042,471.02,509.02,471.02,495.0+13.0+0.52%12,400
2025-10-312,483.02,491.02,470.02,482.0-1.0-0.04%16,000
2025-10-302,488.02,510.02,483.02,483.0-8.0-0.32%21,100
2025-10-292,506.02,507.02,490.02,491.0-19.0-0.76%19,200
2025-10-282,550.02,550.02,510.02,510.0-53.0-2.07%14,700
2025-10-272,574.02,577.02,560.02,563.0+17.0+0.67%9,500
2025-10-242,558.02,559.02,542.02,546.0-22.0-0.86%6,400
2025-10-232,530.02,573.02,530.02,568.0+10.0+0.39%6,100
2025-10-222,544.02,558.02,543.02,558.0+14.0+0.55%5,300
2025-10-212,555.02,555.02,531.02,544.0-10.0-0.39%9,800
2025-10-202,570.02,572.02,544.02,554.0+14.0+0.55%8,700
2025-10-172,547.02,547.02,530.02,540.0-8.0-0.31%7,500
2025-10-162,543.02,559.02,528.02,548.0+7.0+0.28%7,200
2025-10-152,529.02,541.02,515.02,541.0+41.0+1.64%7,400
2025-10-142,464.02,510.02,463.02,500.0+21.0+0.85%19,600
2025-10-102,501.02,501.02,470.02,479.0-37.0-1.47%18,600
2025-10-092,517.02,528.02,502.02,516.0-1.0-0.04%11,600
2025-10-082,525.02,542.02,510.02,517.0+5.0+0.20%7,400
2025-10-072,526.02,537.02,508.02,512.0-14.0-0.55%7,300
2025-10-062,552.02,552.02,507.02,526.0+24.0+0.96%22,900
2025-10-032,487.02,512.02,487.02,502.0+15.0+0.60%11,600
2025-10-022,495.02,508.02,481.02,487.0-8.0-0.32%12,600
2025-10-012,522.02,533.02,492.02,495.0-47.0-1.85%28,000
2025-09-302,570.02,575.02,534.02,542.0-27.0-1.05%17,900
2025-09-292,574.02,585.02,544.02,569.0-68.0-2.58%18,400
2025-09-262,586.02,637.02,586.02,637.0+28.0+1.07%40,900
2025-09-252,619.02,619.02,586.02,609.0+3.0+0.12%21,200
2025-09-242,600.02,620.02,585.02,606.0+19.0+0.73%19,700
2025-09-222,588.02,597.02,575.02,587.0+18.0+0.70%13,700
2025-09-192,574.02,589.02,562.02,569.0-4.0-0.16%10,900
2025-09-182,597.02,597.02,557.02,573.0-5.0-0.19%14,600
2025-09-172,607.02,607.02,571.02,578.0-31.0-1.19%13,300
2025-09-162,650.02,668.02,603.02,609.0-33.0-1.25%24,200
2025-09-122,606.02,647.02,606.02,642.0——34,300

直近120営業日分を表示