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) |
---|---|---|---|---|---|---|---|
5/23 | 2,029.0 | 2,044.0 | 1,942.5 | 2,011.5 | -14.5 | -0.7 | 2,993,600 |
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 |
---|---|---|---|---|---|---|---|
3/24 | 2,480.0 | +1.1 | 2,470.1 | 1,406,500 | 119,200 | 141,700 | 1.19 |
3/17 | 2,454.0 | -0.7 | 2,421.0 | 2,254,300 | 87,500 | 149,300 | 1.71 |
3/10 | 2,470.0 | -1.8 | 2,496.4 | 1,782,200 | 63,300 | 150,100 | 2.37 |
3/3 | 2,516.0 | +1.0 | 2,498.1 | 1,695,200 | 41,100 | 131,200 | 3.19 |
2/24 | 2,490.0 | -1.4 | 2,508.0 | 2,077,000 | 31,200 | 124,800 | 4.00 |
2/17 | 2,524.0 | -5.4 | 2,599.5 | 2,487,600 | 37,700 | 111,900 | 2.97 |
2/10 | 2,669.0 | +3.8 | 2,629.7 | 3,733,400 | 41,600 | 74,700 | 1.80 |
2/3 | 2,572.0 | -2.7 | 2,613.1 | 1,996,300 | 46,600 | 77,500 | 1.66 |
1/27 | 2,643.0 | +2.1 | 2,655.0 | 1,583,600 | 47,700 | 72,500 | 1.52 |
1/20 | 2,590.0 | +3.5 | 2,557.6 | 2,031,800 | 34,200 | 75,600 | 2.21 |
1/13 | 2,503.0 | -5.0 | 2,582.5 | 2,129,000 | 43,100 | 79,300 | 1.84 |
1/6 | 2,635.0 | -2.0 | 2,683.5 | 1,719,400 | 32,000 | 70,200 | 2.19 |
12/30 | 2,688.0 | +7.4 | 2,629.8 | 2,655,600 | 27,000 | 69,800 | 2.59 |
12/23 | 2,504.0 | +0.0 | 2,467.2 | 2,117,200 | 31,400 | 115,200 | 3.67 |
12/16 | 2,503.0 | -3.5 | 2,542.7 | 1,736,500 | 41,900 | 108,000 | 2.58 |
12/9 | 2,594.0 | +0.2 | 2,560.0 | 1,770,000 | 24,600 | 90,300 | 3.67 |
12/2 | 2,590.0 | -2.4 | 2,604.3 | 2,325,600 | 38,800 | 87,900 | 2.27 |
11/25 | 2,653.0 | -0.5 | 2,662.6 | 1,305,000 | 33,800 | 82,800 | 2.45 |
11/18 | 2,665.0 | +3.2 | 2,593.6 | 2,943,100 | 29,000 | 81,000 | 2.79 |
11/11 | 2,582.0 | -1.6 | 2,564.1 | 4,130,500 | 30,800 | 79,000 | 2.56 |
11/4 | 2,625.0 | -6.1 | 2,710.1 | 3,086,900 | 36,000 | 89,500 | 2.49 |
10/28 | 2,795.0 | -0.4 | 2,772.9 | 3,691,000 | 34,900 | 73,300 | 2.10 |
10/21 | 2,806.0 | -3.2 | 2,860.6 | 2,599,400 | 37,900 | 74,800 | 1.97 |
10/14 | 2,899.0 | +1.0 | 2,869.6 | 1,654,300 | 38,200 | 72,300 | 1.89 |
10/7 | 2,871.0 | -0.2 | 2,846.8 | 2,830,700 | 37,400 | 66,100 | 1.77 |
9/30 | 2,876.0 | +1.8 | 2,842.0 | 2,578,700 | 34,900 | 80,200 | 2.30 |
9/22 | 2,826.0 | -0.5 | 2,838.6 | 1,236,500 | 48,400 | 92,400 | 1.91 |
9/16 | 2,841.0 | -0.5 | 2,881.9 | 2,416,800 | 47,800 | 96,400 | 2.02 |
9/9 | 2,856.0 | +2.2 | 2,802.5 | 2,487,000 | 41,200 | 101,700 | 2.47 |
9/2 | 2,795.0 | -0.5 | 2,800.0 | 2,966,500 | 37,900 | 111,300 | 2.94 |
▶︎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