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 |
---|---|
2,837.0 (24/06/18) | 1,787.0 (24/04/19) |
年初来高値 | 年初来安値 |
---|---|
2,837.0 (24/06/18) | 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) |
---|---|---|---|---|---|---|---|
6/24 | 2,715.5 | 2,739.0 | 2,715.5 | 2,739.0 | +19.0 | +0.7 | 1,097,100 |
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 |
---|---|---|---|---|---|---|---|
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 |
2/18 | 3,255.0 | +1.9 | 3,217.6 | 1,794,300 | 37,400 | 70,600 | 1.89 |
2/10 | 3,195.0 | +2.4 | 3,141.3 | 1,611,800 | 41,100 | 73,300 | 1.78 |
2/4 | 3,120.0 | +13.3 | 2,958.8 | 4,194,800 | 39,400 | 78,000 | 1.98 |
1/28 | 2,754.0 | -6.3 | 2,823.0 | 3,134,700 | 65,700 | 105,700 | 1.61 |
1/21 | 2,939.0 | -2.0 | 2,945.0 | 3,810,600 | 37,600 | 96,100 | 2.56 |
1/14 | 2,999.0 | -7.9 | 3,016.0 | 3,684,700 | 52,900 | 91,600 | 1.73 |
1/7 | 3,255.0 | -5.1 | 3,361.5 | 1,367,000 | 36,600 | 67,700 | 1.85 |
12/30 | 3,430.0 | 0.0 | 3,436.3 | 789,800 | 37,800 | 57,400 | 1.52 |
12/24 | 3,430.0 | 0.0 | 3,470.9 | 1,167,100 | 38,700 | 74,700 | 1.93 |
12/17 | 3,430.0 | -2.8 | 3,523.3 | 1,433,700 | 47,500 | 78,700 | 1.66 |
12/10 | 3,530.0 | -0.3 | 3,546.2 | 1,335,400 | 42,200 | 85,800 | 2.03 |
12/3 | 3,540.0 | -0.6 | 3,476.7 | 2,399,300 | 39,200 | 86,300 | 2.20 |
11/26 | 3,560.0 | 0.0 | 3,600.6 | 1,471,900 | 40,500 | 95,900 | 2.37 |
11/19 | 3,560.0 | +3.2 | 3,489.1 | 1,375,000 | 39,400 | 102,000 | 2.59 |
11/12 | 3,450.0 | -5.5 | 3,542.0 | 1,783,100 | 35,600 | 109,800 | 3.08 |
11/5 | 3,650.0 | +6.1 | 3,593.1 | 1,107,700 | 42,800 | 55,900 | 1.31 |
10/29 | 3,440.0 | -0.7 | 3,476.3 | 3,256,400 | 39,900 | 64,600 | 1.62 |
10/22 | 3,465.0 | -7.6 | 3,556.1 | 1,625,800 | 44,900 | 63,300 | 1.41 |
10/15 | 3,750.0 | -0.4 | 3,696.4 | 1,134,200 | 41,200 | 42,900 | 1.04 |
10/8 | 3,765.0 | +3.3 | 3,721.7 | 1,712,100 | 45,200 | 38,900 | 0.86 |
10/1 | 3,645.0 | -5.9 | 3,720.4 | 1,372,200 | 43,100 | 52,400 | 1.22 |
9/24 | 3,875.0 | +1.7 | 3,819.7 | 923,500 | 62,000 | 46,000 | 0.74 |
9/17 | 3,810.0 | -4.2 | 3,859.6 | 1,513,000 | 56,100 | 45,000 | 0.80 |
9/10 | 3,975.0 | +3.3 | 3,868.6 | 1,779,300 | 59,300 | 36,400 | 0.61 |
9/3 | 3,850.0 | +8.3 | 3,730.8 | 1,761,400 | 54,600 | 46,700 | 0.86 |
8/27 | 3,555.0 | +0.7 | 3,563.8 | 1,153,000 | 48,700 | 59,600 | 1.22 |
8/20 | 3,530.0 | -3.6 | 3,568.8 | 1,402,200 | 46,600 | 75,600 | 1.62 |
8/13 | 3,660.0 | +2.0 | 3,652.2 | 1,302,000 | 63,200 | 71,800 | 1.14 |
▶︎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