4921東証P貸借
業種 化学
ファンケル 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,795.0 (23/08/14) | 1,787.0 (24/04/19) |
年初来高値 | 年初来安値 |
---|---|
2,448.0 (24/02/06) | 1,787.0 (24/04/19) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/5 | 1,975.0 | 2,004.0 | 1,965.0 | 1,981.0 | +13.0 | +0.7 | 374,200 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/4 | 1,945.0 | 1,976.5 | 1,945.0 | 1,968.0 | +17.0 | +0.9 | 292,900 |
6/3 | 1,980.0 | 1,983.5 | 1,946.0 | 1,951.0 | -22.0 | -1.1 | 454,800 |
5/31 | 1,968.0 | 1,979.5 | 1,950.0 | 1,973.0 | +18.0 | +0.9 | 494,400 |
5/30 | 1,917.5 | 1,960.5 | 1,910.0 | 1,955.0 | +17.0 | +0.9 | 663,800 |
5/29 | 1,967.0 | 1,971.5 | 1,931.0 | 1,938.0 | -33.0 | -1.7 | 452,600 |
5/28 | 1,980.5 | 1,993.5 | 1,966.5 | 1,971.0 | -10.0 | -0.5 | 551,300 |
5/27 | 1,969.0 | 2,003.0 | 1,956.0 | 1,981.0 | +12.0 | +0.6 | 564,500 |
5/24 | 1,949.5 | 1,969.5 | 1,932.0 | 1,969.0 | -42.5 | -2.1 | 1,554,000 |
5/23 | 1,980.5 | 2,032.0 | 1,980.5 | 2,011.5 | +31.0 | +1.6 | 516,800 |
5/22 | 1,956.0 | 1,991.0 | 1,945.5 | 1,980.5 | +19.5 | +1.0 | 505,600 |
5/21 | 2,001.0 | 2,010.0 | 1,942.5 | 1,961.0 | -48.0 | -2.4 | 915,800 |
5/20 | 2,029.0 | 2,044.0 | 2,005.0 | 2,009.0 | -17.0 | -0.8 | 538,600 |
5/17 | 2,020.5 | 2,036.0 | 2,012.5 | 2,026.0 | -10.5 | -0.5 | 496,700 |
5/16 | 2,008.0 | 2,046.0 | 1,998.5 | 2,036.5 | +6.5 | +0.3 | 521,400 |
5/15 | 2,030.5 | 2,055.0 | 1,998.0 | 2,030.0 | -10.5 | -0.5 | 1,143,900 |
5/14 | 2,000.0 | 2,048.0 | 1,999.0 | 2,040.5 | +39.5 | +2.0 | 818,000 |
5/13 | 2,015.0 | 2,019.0 | 1,988.0 | 2,001.0 | -19.5 | -1.0 | 621,800 |
5/10 | 2,000.0 | 2,030.0 | 1,983.0 | 2,020.5 | +3.5 | +0.2 | 1,635,500 |
5/9 | 2,110.0 | 2,110.0 | 2,004.5 | 2,017.0 | +180.5 | +9.8 | 3,628,900 |
5/8 | 1,855.0 | 1,883.0 | 1,836.0 | 1,836.5 | -8.0 | -0.4 | 908,400 |
5/7 | 1,836.0 | 1,848.0 | 1,826.5 | 1,844.5 | +22.0 | +1.2 | 754,000 |
5/2 | 1,840.0 | 1,854.5 | 1,811.0 | 1,822.5 | -34.0 | -1.8 | 684,700 |
5/1 | 1,845.0 | 1,872.5 | 1,842.0 | 1,856.5 | +14.0 | +0.8 | 497,300 |
4/30 | 1,855.0 | 1,858.0 | 1,831.0 | 1,842.5 | +6.5 | +0.4 | 569,000 |
4/26 | 1,831.0 | 1,842.5 | 1,812.0 | 1,836.0 | -12.5 | -0.7 | 715,100 |
4/25 | 1,835.5 | 1,858.5 | 1,825.5 | 1,848.5 | +20.5 | +1.1 | 1,115,900 |
4/24 | 1,831.0 | 1,842.0 | 1,809.5 | 1,828.0 | -10.5 | -0.6 | 814,800 |
4/23 | 1,855.5 | 1,862.0 | 1,825.5 | 1,838.5 | -11.0 | -0.6 | 624,200 |
4/22 | 1,821.5 | 1,852.0 | 1,813.0 | 1,849.5 | +47.5 | +2.6 | 990,000 |
4/19 | 1,851.5 | 1,864.0 | 1,787.0 | 1,802.0 | -36.5 | -2.0 | 954,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて