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) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,980.5 | 2,032.0 | 1,980.5 | 2,011.5 | +31.0 | +1.6 | 516,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/18 | 1,845.5 | 1,856.0 | 1,834.5 | 1,838.5 | +2.5 | +0.1 | 871,600 |
| 4/17 | 1,870.0 | 1,871.5 | 1,828.5 | 1,836.0 | -44.0 | -2.3 | 1,339,500 |
| 4/16 | 1,906.0 | 1,910.0 | 1,880.0 | 1,880.0 | -39.0 | -2.0 | 1,224,700 |
| 4/15 | 1,964.0 | 1,965.5 | 1,906.5 | 1,919.0 | -57.0 | -2.9 | 1,177,100 |
| 4/12 | 1,979.0 | 1,993.5 | 1,966.0 | 1,976.0 | -1.5 | -0.1 | 487,900 |
| 4/11 | 1,988.0 | 1,991.5 | 1,967.0 | 1,977.5 | -12.5 | -0.6 | 668,800 |
| 4/10 | 1,985.0 | 1,995.5 | 1,976.0 | 1,990.0 | +13.0 | +0.7 | 530,700 |
| 4/9 | 1,967.5 | 1,979.5 | 1,961.0 | 1,977.0 | +8.5 | +0.4 | 472,400 |
| 4/8 | 1,954.0 | 1,969.5 | 1,950.5 | 1,968.5 | +9.0 | +0.5 | 472,000 |
▶︎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