暗号資産
FISCO BTC Index
7/25 21:21:02
17,225,055
7215 東証スタンダード 輸送用機器
ファルテック
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 | 471.0 | 472.0 | 469.0 | 470.0 | 4,500 | 470.0 |
| 2024/9/3 | 473.0 | 473.0 | 470.0 | 471.0 | 2,900 | 471.0 |
| 2024/9/2 | 471.0 | 472.0 | 471.0 | 472.0 | 1,600 | 472.0 |
| 2024/8/30 | 474.0 | 474.0 | 470.0 | 472.0 | 4,800 | 472.0 |
| 2024/8/29 | 474.0 | 474.0 | 470.0 | 470.0 | 8,400 | 470.0 |
| 2024/8/28 | 473.0 | 474.0 | 473.0 | 474.0 | 900 | 474.0 |
| 2024/8/27 | 471.0 | 473.0 | 470.0 | 473.0 | 6,500 | 473.0 |
| 2024/8/26 | 474.0 | 474.0 | 471.0 | 471.0 | 4,300 | 471.0 |
| 2024/8/23 | 469.0 | 476.0 | 469.0 | 474.0 | 7,700 | 474.0 |
| 2024/8/22 | 475.0 | 475.0 | 473.0 | 473.0 | 3,500 | 473.0 |
| 2024/8/21 | 474.0 | 476.0 | 474.0 | 476.0 | 4,200 | 476.0 |
| 2024/8/20 | 475.0 | 475.0 | 473.0 | 474.0 | 1,900 | 474.0 |
| 2024/8/19 | 470.0 | 476.0 | 470.0 | 473.0 | 3,700 | 473.0 |
| 2024/8/16 | 471.0 | 476.0 | 466.0 | 472.0 | 7,600 | 472.0 |
| 2024/8/15 | 475.0 | 476.0 | 470.0 | 474.0 | 17,000 | 474.0 |
| 2024/8/14 | 463.0 | 467.0 | 453.0 | 464.0 | 37,100 | 464.0 |
| 2024/8/13 | 463.0 | 465.0 | 455.0 | 455.0 | 18,900 | 455.0 |
| 2024/8/9 | 472.0 | 474.0 | 461.0 | 461.0 | 32,900 | 461.0 |
| 2024/8/8 | 465.0 | 479.0 | 465.0 | 475.0 | 10,100 | 475.0 |
| 2024/8/7 | 461.0 | 493.0 | 461.0 | 470.0 | 18,800 | 470.0 |