！決算発表予定日 2024/05/08
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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,831.0 | 1,842.5 | 1,812.0 | 1,836.0 | -12.5 | -0.7 | 715,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/5 | 1,976.0 | 1,985.0 | 1,950.0 | 1,959.5 | -12.5 | -0.6 | 548,600 |
| 4/4 | 1,950.0 | 1,983.5 | 1,933.5 | 1,972.0 | +12.5 | +0.6 | 949,800 |
| 4/3 | 1,969.0 | 1,971.0 | 1,951.5 | 1,959.5 | -20.5 | -1.0 | 751,300 |
| 4/2 | 2,028.5 | 2,029.0 | 1,963.0 | 1,980.0 | -48.5 | -2.4 | 1,247,500 |
| 4/1 | 2,015.0 | 2,036.5 | 1,999.0 | 2,028.5 | +25.5 | +1.3 | 824,000 |
| 3/29 | 1,998.0 | 2,019.5 | 1,993.0 | 2,003.0 | -9.0 | -0.5 | 718,300 |
| 3/28 | 1,996.5 | 2,020.0 | 1,986.5 | 2,012.0 | -7.0 | -0.4 | 1,345,000 |
| 3/27 | 2,034.0 | 2,035.0 | 1,999.5 | 2,019.0 | -2.5 | -0.1 | 1,583,000 |
| 3/26 | 2,035.0 | 2,038.0 | 1,997.5 | 2,021.5 | -21.5 | -1.1 | 1,301,300 |
| 3/25 | 2,064.0 | 2,083.5 | 2,039.0 | 2,043.0 | -35.0 | -1.7 | 754,400 |
| 3/22 | 2,084.5 | 2,093.5 | 2,067.5 | 2,078.0 | -12.5 | -0.6 | 490,800 |
| 3/21 | 2,080.0 | 2,096.0 | 2,073.0 | 2,090.5 | +16.0 | +0.8 | 1,074,300 |
| 3/19 | 2,085.0 | 2,099.5 | 2,058.0 | 2,074.5 | -32.5 | -1.5 | 843,400 |
| 3/18 | 2,086.0 | 2,113.5 | 2,084.0 | 2,107.0 | -3.0 | -0.1 | 651,400 |
| 3/15 | 2,095.0 | 2,119.5 | 2,078.0 | 2,110.0 | +9.0 | +0.4 | 781,500 |
| 3/14 | 2,113.0 | 2,119.0 | 2,093.0 | 2,101.0 | +38.0 | +1.8 | 967,600 |
▶︎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