4921東証P貸借
業種 化学
ファンケル 株価時系列データ
PTS
2,685
円
(23:58)
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) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,970.0 | 2,284.5 | 1,878.0 | 2,284.5 | +305.0 | +15.4 | 2,853,000 |
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 |
|---|---|---|---|---|---|---|---|
| 9/16 | 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 |
| 8/26 | 2,808.0 | +1.0 | 2,758.7 | 2,767,700 | 41,200 | 108,700 | 2.64 |
| 8/19 | 2,779.0 | +6.4 | 2,746.1 | 3,380,800 | 41,800 | 113,900 | 2.72 |
| 8/12 | 2,611.0 | +5.0 | 2,615.3 | 5,876,800 | 35,300 | 153,000 | 4.33 |
| 8/5 | 2,486.0 | -1.7 | 2,505.2 | 3,353,200 | 47,800 | 192,100 | 4.02 |
| 7/29 | 2,529.0 | -1.0 | 2,541.3 | 2,296,000 | 36,800 | 191,400 | 5.20 |
| 7/22 | 2,555.0 | +0.3 | 2,532.1 | 1,413,300 | 59,400 | 198,000 | 3.33 |
| 7/15 | 2,548.0 | +0.6 | 2,514.7 | 4,049,500 | 60,100 | 211,400 | 3.52 |
| 7/8 | 2,532.0 | +2.5 | 2,531.7 | 4,781,500 | 58,900 | 205,000 | 3.48 |
| 7/1 | 2,470.0 | +2.2 | 2,456.9 | 5,751,400 | 58,600 | 229,900 | 3.92 |
| 6/24 | 2,418.0 | +10.6 | 2,284.9 | 3,576,000 | 50,500 | 225,100 | 4.46 |
| 6/17 | 2,186.0 | -5.8 | 2,230.1 | 4,254,500 | 54,500 | 254,700 | 4.67 |
| 6/10 | 2,321.0 | -0.5 | 2,348.3 | 4,085,900 | 33,900 | 329,200 | 9.71 |
| 6/3 | 2,333.0 | +11.4 | 2,231.8 | 8,263,800 | 41,500 | 311,000 | 7.49 |
| 5/27 | 2,095.0 | -2.8 | 2,135.1 | 4,861,200 | 64,400 | 219,500 | 3.41 |
| 5/20 | 2,155.0 | -7.8 | 2,227.7 | 4,162,200 | 43,200 | 205,400 | 4.75 |
| 5/13 | 2,336.0 | -2.4 | 2,356.3 | 6,594,900 | 30,700 | 172,800 | 5.63 |
| 5/6 | 2,394.0 | -4.2 | 2,436.2 | 1,886,100 | ー | ー | ー |
| 4/28 | 2,500.0 | -1.7 | 2,486.1 | 2,455,700 | 28,400 | 143,800 | 5.06 |
| 4/22 | 2,543.0 | -0.8 | 2,543.7 | 1,968,200 | 34,000 | 144,200 | 4.24 |
| 4/15 | 2,564.0 | -4.8 | 2,607.1 | 1,836,400 | 44,800 | 139,000 | 3.10 |
| 4/8 | 2,693.0 | -1.3 | 2,740.5 | 2,239,300 | 40,800 | 127,100 | 3.12 |
| 4/1 | 2,729.0 | -3.0 | 2,755.8 | 3,391,800 | 44,300 | 133,400 | 3.01 |
| 3/25 | 2,813.0 | -5.6 | 2,864.3 | 3,366,100 | 119,100 | 113,600 | 0.95 |
| 3/18 | 2,980.0 | +2.7 | 2,877.8 | 2,886,500 | 79,200 | 62,000 | 0.78 |
| 3/11 | 2,902.0 | -6.5 | 2,959.5 | 2,468,100 | 78,300 | 62,200 | 0.79 |
| 3/4 | 3,105.0 | -3.4 | 3,152.5 | 2,119,600 | 78,400 | 58,200 | 0.74 |
| 2/25 | 3,215.0 | -1.2 | 3,208.7 | 1,233,100 | 60,000 | 60,800 | 1.01 |
▶︎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