4921東証P貸借
業種 化学
ファンケル 株価時系列データ
PTS
2,810
円
取引時間外
(23:23)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,958.0 (24/07/29) | 1,787.0 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,958.0 (24/07/29) | 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) |
|---|---|---|---|---|---|---|---|
| 11/15 | 2,792.5 | 2,797.0 | 2,792.0 | 2,793.5 | -3.5 | -0.1 | 462,100 |
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 |
|---|---|---|---|---|---|---|---|
| 9/6 | 2,604.0 | +0.9 | 2,587.6 | 3,382,500 | 90,500 | 588,000 | 6.50 |
| 8/30 | 2,580.0 | +3.4 | 2,494.5 | 3,816,300 | 90,800 | 637,800 | 7.02 |
| 8/23 | 2,495.0 | +1.5 | 2,471.6 | 4,306,900 | 91,100 | 702,500 | 7.71 |
| 8/16 | 2,458.0 | -3.9 | 2,480.4 | 3,437,400 | 63,100 | 729,400 | 11.56 |
| 8/9 | 2,558.0 | +1.9 | 2,457.7 | 7,425,000 | 67,100 | 701,600 | 10.46 |
| 8/2 | 2,511.0 | -7.0 | 2,642.5 | 8,784,700 | 110,100 | 654,400 | 5.94 |
| 7/26 | 2,699.0 | +0.8 | 2,701.8 | 3,623,000 | 158,600 | 579,700 | 3.66 |
| 7/19 | 2,678.0 | -0.1 | 2,688.6 | 3,672,100 | 191,700 | 616,900 | 3.22 |
| 7/12 | 2,680.0 | -1.0 | 2,640.0 | 3,578,600 | 225,700 | 686,100 | 3.04 |
| 7/5 | 2,708.0 | +2.2 | 2,701.0 | 3,966,500 | 252,300 | 654,200 | 2.59 |
| 6/28 | 2,650.0 | -6.8 | 2,712.4 | 5,644,200 | 242,300 | 670,400 | 2.77 |
| 6/21 | 2,844.0 | -2.2 | 2,872.2 | 4,853,300 | 263,400 | 423,000 | 1.61 |
| 6/14 | 2,909.0 | +1.8 | 2,932.5 | 4,272,300 | 246,600 | 312,000 | 1.27 |
| 6/7 | 2,857.0 | -2.7 | 2,819.9 | 5,147,600 | 258,700 | 290,700 | 1.12 |
| 5/31 | 2,936.0 | +6.0 | 2,876.1 | 6,256,800 | 218,300 | 293,400 | 1.34 |
| 5/24 | 2,769.0 | -8.0 | 2,822.3 | 7,195,300 | 182,100 | 282,300 | 1.55 |
| 5/17 | 3,010.0 | -3.2 | 3,019.8 | 3,769,700 | 256,700 | 176,600 | 0.69 |
| 5/10 | 3,110.0 | -5.8 | 3,185.3 | 2,987,400 | 319,000 | 146,300 | 0.46 |
| 4/26 | 3,300.0 | +7.7 | 3,180.1 | 4,331,400 | 350,500 | 129,200 | 0.37 |
| 4/19 | 3,065.0 | +10.9 | 2,944.5 | 4,772,400 | 297,200 | 146,900 | 0.49 |
| 4/12 | 2,763.0 | +2.9 | 2,720.8 | 2,796,900 | 237,100 | 246,500 | 1.04 |
| 4/5 | 2,685.0 | -6.1 | 2,730.2 | 4,668,400 | 249,400 | 280,200 | 1.12 |
| 3/29 | 2,860.0 | -1.7 | 2,836.8 | 4,493,300 | 289,000 | 198,600 | 0.69 |
| 3/22 | 2,909.0 | +8.1 | 2,853.5 | 4,825,400 | 465,100 | 222,000 | 0.48 |
| 3/15 | 2,692.0 | +3.2 | 2,649.1 | 3,184,000 | 346,400 | 242,800 | 0.70 |
| 3/8 | 2,609.0 | +0.2 | 2,642.8 | 4,144,800 | 320,800 | 299,000 | 0.93 |
| 3/1 | 2,604.0 | +2.1 | 2,590.3 | 5,162,200 | 327,000 | 328,800 | 1.01 |
| 2/22 | 2,551.0 | +4.9 | 2,513.1 | 4,221,800 | 292,500 | 355,800 | 1.22 |
| 2/15 | 2,431.0 | ー | 2,421.1 | 3,581,600 | 321,000 | 424,100 | 1.32 |
▶︎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
