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 |
|---|---|
| 2,958.0 (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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 2,803.0 | 2,820.0 | 2,789.5 | 2,789.5 | -15.5 | -0.6 | 7,545,300 |
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/6 | 3,590.0 | +3.5 | 3,453.6 | 3,085,200 | 58,500 | 81,400 | 1.39 |
| 7/30 | 3,470.0 | -2.0 | 3,499.2 | 1,393,400 | 44,000 | 119,100 | 2.71 |
| 7/21 | 3,540.0 | +1.3 | 3,496.8 | 774,700 | 50,100 | 106,100 | 2.12 |
| 7/16 | 3,495.0 | +0.6 | 3,526.0 | 1,189,000 | 59,900 | 110,800 | 1.85 |
| 7/9 | 3,475.0 | -3.2 | 3,506.8 | 1,410,800 | 76,100 | 112,200 | 1.47 |
| 7/2 | 3,590.0 | -0.6 | 3,593.7 | 1,349,400 | 77,900 | 107,600 | 1.38 |
| 6/25 | 3,610.0 | +1.1 | 3,576.7 | 1,536,500 | 79,000 | 111,300 | 1.41 |
| 6/18 | 3,570.0 | -0.8 | 3,625.5 | 1,191,600 | 76,800 | 118,300 | 1.54 |
| 6/11 | 3,600.0 | +6.2 | 3,499.9 | 1,901,500 | 59,000 | 117,700 | 1.99 |
| 6/4 | 3,390.0 | -1.2 | 3,424.4 | 1,423,800 | 58,500 | 136,300 | 2.33 |
| 5/28 | 3,430.0 | +0.2 | 3,415.9 | 1,736,300 | 56,200 | 132,700 | 2.36 |
| 5/21 | 3,425.0 | +2.2 | 3,456.1 | 1,474,800 | 61,300 | 139,800 | 2.28 |
| 5/14 | 3,350.0 | -5.0 | 3,347.4 | 3,359,000 | 51,500 | 149,200 | 2.90 |
| 5/7 | 3,525.0 | -1.3 | 3,549.7 | 530,300 | ー | ー | ー |
| 4/30 | 3,570.0 | -1.8 | 3,605.5 | 918,200 | 41,600 | 120,400 | 2.89 |
| 4/23 | 3,635.0 | -1.0 | 3,586.5 | 1,563,900 | 43,000 | 120,300 | 2.80 |
| 4/16 | 3,670.0 | -2.1 | 3,707.7 | 1,525,200 | 56,900 | 113,400 | 1.99 |
▶︎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
