KabuInsight

ファルテック

7215
スタンダード/輸送用機器/FALTEC 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
2026-03-13371.0376.0369.0376.0-1.0-0.27%4,600
2026-03-12378.0379.0374.0377.0-1.0-0.26%3,200
2026-03-11377.0381.0375.0378.0+4.0+1.07%6,800
2026-03-10377.0377.0370.0374.0+5.0+1.36%9,700
2026-03-09374.0374.0358.0369.0-9.0-2.38%30,500
2026-03-06372.0384.0372.0378.0+4.0+1.07%8,900
2026-03-05363.0374.0362.0374.0+10.0+2.75%33,700
2026-03-04384.0388.0364.0364.0-25.0-6.43%20,000
2026-03-03398.0399.0389.0389.0-11.0-2.75%6,900
2026-03-02398.0400.0396.0400.0-3.0-0.74%9,500
2026-02-27399.0403.0397.0403.0+3.0+0.75%9,900
2026-02-26397.0400.0395.0400.0+5.0+1.27%7,500
2026-02-25400.0400.0394.0395.0-5.0-1.25%3,500
2026-02-24399.0400.0395.0400.0+2.0+0.50%3,600
2026-02-20400.0401.0398.0398.0-6.0-1.49%4,200
2026-02-19399.0404.0396.0404.0+2.0+0.50%5,500
2026-02-18395.0403.0390.0402.0+11.0+2.81%15,300
2026-02-17380.0391.0380.0391.0+11.0+2.89%13,300
2026-02-16376.0384.0376.0380.0+3.0+0.80%9,800
2026-02-13381.0388.0375.0377.0-20.0-5.04%25,500
2026-02-12394.0401.0391.0397.0+5.0+1.28%28,100
2026-02-10394.0394.0385.0392.0+6.0+1.55%9,300
2026-02-09382.0391.0382.0386.0+4.0+1.05%21,800
2026-02-06380.0382.0380.0382.0+2.0+0.53%3,000
2026-02-05380.0381.0380.0380.00.00.00%4,000
2026-02-04386.0386.0375.0380.0-7.0-1.81%16,300
2026-02-03389.0389.0387.0387.0+3.0+0.78%3,000
2026-02-02382.0385.0382.0384.00.00.00%3,100
2026-01-30382.0385.0380.0384.0+3.0+0.79%4,200
2026-01-29381.0384.0381.0381.0-2.0-0.52%4,900
2026-01-28388.0388.0383.0383.0-5.0-1.29%4,300
2026-01-27382.0389.0381.0388.0+6.0+1.57%7,700
2026-01-26385.0385.0382.0382.0-3.0-0.78%1,200
2026-01-23382.0387.0382.0385.0+5.0+1.32%3,300
2026-01-22377.0385.0377.0380.0+5.0+1.33%7,500
2026-01-21379.0379.0374.0375.0-4.0-1.06%7,000
2026-01-20381.0384.0378.0379.0-2.0-0.52%5,400
2026-01-19381.0382.0379.0381.00.00.00%4,900
2026-01-16377.0381.0377.0381.0+3.0+0.79%3,500
2026-01-15382.0382.0374.0378.0-3.0-0.79%16,300
2026-01-14380.0383.0376.0381.0-2.0-0.52%14,500
2026-01-13378.0383.0376.0383.0+7.0+1.86%14,900
2026-01-09377.0380.0369.0376.0-3.0-0.79%17,200
2026-01-08384.0384.0377.0379.0-2.0-0.52%18,800
2026-01-07367.0381.0366.0381.0+14.0+3.81%21,200
2026-01-06363.0370.0363.0367.0+4.0+1.10%4,900
2026-01-05358.0364.0358.0363.0+4.0+1.11%6,300
2025-12-30358.0359.0357.0359.0+2.0+0.56%13,000
2025-12-29356.0358.0356.0357.00.00.00%3,100
2025-12-26356.0358.0356.0357.0+1.0+0.28%14,600
2025-12-25360.0360.0350.0356.0-4.0-1.11%23,600
2025-12-24364.0364.0360.0360.0-1.0-0.28%7,300
2025-12-23360.0365.0359.0361.0+1.0+0.28%18,100
2025-12-22354.0361.0353.0360.0+6.0+1.69%36,900
2025-12-19349.0354.0349.0354.0+4.0+1.14%10,200
2025-12-18349.0352.0348.0350.0-1.0-0.28%13,600
2025-12-17351.0352.0349.0351.00.00.00%5,700
2025-12-16357.0360.0350.0351.0-9.0-2.50%11,300
2025-12-15352.0360.0350.0360.0+8.0+2.27%34,700
2025-12-12347.0354.0347.0352.0+6.0+1.73%37,300
2025-12-11348.0350.0346.0346.0-1.0-0.29%8,500
2025-12-10351.0354.0347.0347.0-3.0-0.86%66,400
2025-12-09351.0354.0350.0350.0-1.0-0.28%11,700
2025-12-08352.0353.0350.0351.00.00.00%8,700
2025-12-05360.0360.0351.0351.0-8.0-2.23%3,600
2025-12-04356.0359.0351.0359.0+3.0+0.84%31,000
2025-12-03359.0362.0355.0356.0-4.0-1.11%41,500
2025-12-02362.0364.0355.0360.0-1.0-0.28%20,000
2025-12-01366.0366.0360.0361.0-4.0-1.10%5,600
2025-11-28351.0366.0351.0365.0+14.0+3.99%18,900
2025-11-27348.0358.0348.0351.0+1.0+0.29%10,900
2025-11-26343.0350.0343.0350.0+7.0+2.04%6,500
2025-11-25344.0345.0341.0343.0+1.0+0.29%7,600
2025-11-21339.0346.0337.0342.0+3.0+0.88%9,800
2025-11-20342.0342.0338.0339.0-4.0-1.17%6,200
2025-11-19340.0343.0339.0343.0+4.0+1.18%11,100
2025-11-18351.0351.0339.0339.0-12.0-3.42%41,000
2025-11-17351.0353.0346.0351.0+1.0+0.29%19,400
2025-11-14352.0358.0349.0350.0-14.0-3.85%48,900
2025-11-13361.0368.0357.0364.0-16.0-4.21%48,200
2025-11-12379.0384.0376.0380.0+1.0+0.26%28,900
2025-11-11373.0381.0372.0379.0+6.0+1.61%23,800
2025-11-10374.0377.0371.0373.0-2.0-0.53%8,400
2025-11-07374.0380.0369.0375.0+1.0+0.27%6,700
2025-11-06368.0380.0366.0374.0+6.0+1.63%44,000
2025-11-05368.0369.0361.0368.0-1.0-0.27%17,200
2025-11-04369.0371.0365.0369.0+1.0+0.27%16,600
2025-10-31369.0369.0364.0368.0+3.0+0.82%5,900
2025-10-30369.0369.0363.0365.00.00.00%6,000
2025-10-29369.0369.0360.0365.0+3.0+0.83%15,200
2025-10-28360.0363.0360.0362.0+1.0+0.28%107,300
2025-10-27361.0361.0358.0361.0-1.0-0.28%16,600
2025-10-24361.0364.0357.0362.00.00.00%16,500
2025-10-23361.0362.0356.0362.00.00.00%14,300
2025-10-22359.0367.0359.0362.0+3.0+0.84%42,900
2025-10-21363.0364.0358.0359.00.00.00%18,800
2025-10-20353.0364.0352.0359.0+6.0+1.70%19,600
2025-10-17349.0353.0349.0353.00.00.00%5,300
2025-10-16355.0355.0349.0353.0-2.0-0.56%8,100
2025-10-15349.0356.0346.0355.0+9.0+2.60%12,600
2025-10-14359.0365.0342.0346.0-16.0-4.42%37,600
2025-10-10362.0362.0360.0362.00.00.00%1,500
2025-10-09362.0364.0357.0362.00.00.00%7,600
2025-10-08363.0364.0357.0362.0-1.0-0.28%31,000
2025-10-07364.0364.0363.0363.0-1.0-0.27%1,700
2025-10-06370.0370.0362.0364.0+1.0+0.28%12,200
2025-10-03365.0365.0363.0363.0-4.0-1.09%21,900
2025-10-02362.0370.0362.0367.0+5.0+1.38%3,800
2025-10-01378.0378.0360.0362.0-12.0-3.21%21,400
2025-09-30377.0379.0374.0374.0-1.0-0.27%4,100
2025-09-29380.0384.0375.0375.0-5.0-1.32%18,100
2025-09-26381.0385.0379.0380.0-4.0-1.04%20,500
2025-09-25384.0385.0382.0384.00.00.00%9,200
2025-09-24384.0384.0382.0384.0+1.0+0.26%6,500
2025-09-22381.0387.0381.0383.0-1.0-0.26%30,300
2025-09-19384.0385.0382.0384.0+1.0+0.26%2,800
2025-09-18384.0387.0382.0383.0-1.0-0.26%8,300
2025-09-17386.0386.0380.0384.00.00.00%12,200
2025-09-16383.0384.0382.0384.0+1.0+0.26%7,000
2025-09-12385.0385.0383.0383.0——8,800

直近120営業日分を表示