！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
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,821.5 | 1,862.0 | 1,809.5 | 1,836.0 | +34.0 | +1.9 | 4,975,100 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,802.0 | -8.8 | 1,866.9 | 5,567,600 | 133,300 | 646,300 | 4.85 |
| 4/12 | 1,976.0 | +0.8 | 1,977.1 | 2,631,800 | 127,500 | 471,800 | 3.70 |
| 4/5 | 1,959.5 | -2.2 | 1,978.7 | 4,321,200 | 128,500 | 493,600 | 3.84 |
| 3/29 | 2,003.0 | -3.6 | 2,017.3 | 5,702,000 | 141,800 | 389,600 | 2.75 |
| 3/22 | 2,078.0 | -1.5 | 2,085.2 | 3,059,900 | 217,400 | 360,900 | 1.66 |
| 3/15 | 2,110.0 | +3.3 | 2,085.1 | 4,691,100 | 201,300 | 356,200 | 1.77 |
| 3/8 | 2,043.0 | -0.9 | 2,016.4 | 4,941,600 | 184,500 | 409,000 | 2.22 |
| 3/1 | 2,062.0 | -3.8 | 2,095.1 | 4,290,900 | 165,700 | 404,300 | 2.44 |
| 2/22 | 2,142.5 | +3.1 | 2,137.0 | 3,100,200 | 98,800 | 338,100 | 3.42 |
| 2/16 | 2,078.5 | -6.1 | 2,124.6 | 4,517,100 | 106,700 | 351,500 | 3.29 |
| 2/9 | 2,212.5 | -6.8 | 2,260.5 | 7,150,700 | 101,200 | 279,100 | 2.76 |
| 2/2 | 2,373.0 | +0.6 | 2,357.2 | 2,969,600 | 107,100 | 129,900 | 1.21 |
| 1/26 | 2,359.5 | +1.3 | 2,336.7 | 2,727,400 | 108,300 | 133,900 | 1.24 |
| 1/19 | 2,328.5 | -1.9 | 2,343.1 | 1,882,900 | 61,600 | 145,600 | 2.36 |
| 1/12 | 2,372.5 | +2.4 | 2,363.0 | 1,205,500 | 62,300 | 132,900 | 2.13 |
| 1/5 | 2,318.0 | -2.2 | 2,343.0 | 717,800 | ー | ー | ー |
| 12/29 | 2,371.0 | +2.4 | 2,333.7 | 1,855,900 | 64,500 | 136,300 | 2.11 |
| 12/22 | 2,316.0 | +1.8 | 2,324.6 | 2,501,600 | 64,700 | 173,300 | 2.68 |
| 12/15 | 2,275.5 | +1.6 | 2,271.0 | 3,238,300 | 50,200 | 197,400 | 3.93 |
| 12/8 | 2,240.5 | -2.9 | 2,303.6 | 1,868,300 | 49,800 | 244,600 | 4.91 |
| 12/1 | 2,307.5 | +1.3 | 2,291.3 | 2,610,100 | 57,300 | 204,800 | 3.57 |
| 11/24 | 2,278.5 | -0.7 | 2,299.4 | 1,891,400 | 36,400 | 228,900 | 6.29 |
| 11/17 | 2,295.0 | +3.1 | 2,231.1 | 4,011,500 | 37,200 | 255,400 | 6.87 |
| 11/10 | 2,227.0 | +0.8 | 2,287.8 | 5,274,100 | 41,200 | 250,800 | 6.09 |
| 11/2 | 2,209.0 | -2.9 | 2,228.2 | 3,655,400 | 43,200 | 237,800 | 5.50 |
| 10/27 | 2,274.5 | +2.3 | 2,289.5 | 3,919,100 | 37,300 | 213,400 | 5.72 |
| 10/20 | 2,224.0 | +2.9 | 2,187.8 | 3,104,000 | 35,600 | 245,000 | 6.88 |
| 10/13 | 2,161.0 | -5.6 | 2,225.4 | 2,573,000 | 51,400 | 253,600 | 4.93 |
| 10/6 | 2,290.0 | +0.3 | 2,306.3 | 2,511,900 | 32,000 | 206,700 | 6.46 |
| 9/29 | 2,284.0 | +0.2 | 2,314.6 | 3,419,300 | 33,700 | 205,100 | 6.09 |
▶︎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