暗号資産
FISCO BTC Index
7/25 21:38:27
17,184,077
3489 東証スタンダード 不動産業
フェイスネットワーク
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 1,590.0 | 1,618.0 | 1,581.0 | 1,585.0 | 54,900 | 1,585.0 |
| 2024/9/3 | 1,622.0 | 1,666.0 | 1,617.0 | 1,647.0 | 31,000 | 1,647.0 |
| 2024/9/2 | 1,639.0 | 1,653.0 | 1,609.0 | 1,618.0 | 48,300 | 1,618.0 |
| 2024/8/30 | 1,617.0 | 1,646.0 | 1,612.0 | 1,632.0 | 32,900 | 1,632.0 |
| 2024/8/29 | 1,586.0 | 1,612.0 | 1,585.0 | 1,607.0 | 27,500 | 1,607.0 |
| 2024/8/28 | 1,601.0 | 1,601.0 | 1,568.0 | 1,577.0 | 34,200 | 1,577.0 |
| 2024/8/27 | 1,568.0 | 1,609.0 | 1,563.0 | 1,606.0 | 38,200 | 1,606.0 |
| 2024/8/26 | 1,557.0 | 1,573.0 | 1,548.0 | 1,565.0 | 26,400 | 1,565.0 |
| 2024/8/23 | 1,551.0 | 1,573.0 | 1,541.0 | 1,557.0 | 26,800 | 1,557.0 |
| 2024/8/22 | 1,577.0 | 1,577.0 | 1,539.0 | 1,551.0 | 34,200 | 1,551.0 |
| 2024/8/21 | 1,599.0 | 1,599.0 | 1,550.0 | 1,565.0 | 46,600 | 1,565.0 |
| 2024/8/20 | 1,547.0 | 1,617.0 | 1,547.0 | 1,603.0 | 65,800 | 1,603.0 |
| 2024/8/19 | 1,546.0 | 1,573.0 | 1,510.0 | 1,511.0 | 62,900 | 1,511.0 |
| 2024/8/16 | 1,566.0 | 1,576.0 | 1,524.0 | 1,537.0 | 69,100 | 1,537.0 |
| 2024/8/15 | 1,540.0 | 1,580.0 | 1,512.0 | 1,528.0 | 132,500 | 1,528.0 |
| 2024/8/14 | 1,608.0 | 1,618.0 | 1,578.0 | 1,602.0 | 89,700 | 1,602.0 |
| 2024/8/13 | 1,568.0 | 1,594.0 | 1,538.0 | 1,588.0 | 61,200 | 1,588.0 |
| 2024/8/9 | 1,530.0 | 1,541.0 | 1,484.0 | 1,510.0 | 54,500 | 1,510.0 |
| 2024/8/8 | 1,503.0 | 1,533.0 | 1,475.0 | 1,484.0 | 67,500 | 1,484.0 |
| 2024/8/7 | 1,404.0 | 1,530.0 | 1,403.0 | 1,489.0 | 86,700 | 1,489.0 |