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
(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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/9 | 3,750.0 | -2.5 | 3,763.1 | 1,729,800 | 57,500 | 93,600 | 1.63 |
| 4/2 | 3,845.0 | +2.3 | 3,777.4 | 1,595,700 | 61,200 | 78,600 | 1.28 |
| 3/26 | 3,760.0 | -5.1 | 3,783.3 | 1,813,900 | 115,000 | 98,600 | 0.86 |
| 3/19 | 3,960.0 | +0.9 | 3,974.5 | 1,864,000 | 89,500 | 69,100 | 0.77 |
| 3/12 | 3,925.0 | +0.6 | 3,826.0 | 2,175,200 | 74,900 | 85,700 | 1.14 |
| 3/5 | 3,900.0 | +2.8 | 3,853.8 | 1,623,500 | 65,000 | 78,600 | 1.21 |
| 2/26 | 3,795.0 | -6.6 | 3,943.6 | 1,219,400 | 63,500 | 83,300 | 1.31 |
| 2/19 | 4,065.0 | -0.1 | 4,076.2 | 1,514,600 | 69,900 | 68,600 | 0.98 |
| 2/12 | 4,070.0 | +5.4 | 3,988.8 | 1,469,400 | 68,100 | 90,100 | 1.32 |
| 2/5 | 3,860.0 | +0.4 | 3,881.9 | 3,094,000 | 68,700 | 91,900 | 1.34 |
| 1/29 | 3,845.0 | -3.4 | 3,848.6 | 3,844,900 | 77,500 | 98,000 | 1.26 |
| 1/22 | 3,980.0 | +4.3 | 3,868.9 | 2,214,300 | 79,500 | 88,900 | 1.12 |
| 1/15 | 3,815.0 | -0.9 | 3,799.7 | 2,305,700 | 75,800 | 92,900 | 1.23 |
| 1/8 | 3,850.0 | -6.4 | 3,893.4 | 2,654,400 | 87,900 | 74,800 | 0.85 |
| 12/30 | 4,115.0 | +1.5 | 4,098.7 | 1,040,900 | 109,100 | 33,700 | 0.31 |
| 12/25 | 4,055.0 | -5.2 | 4,076.5 | 2,144,300 | 121,500 | 37,300 | 0.31 |
| 12/18 | 4,275.0 | -0.5 | 4,356.8 | 2,420,300 | 142,300 | 30,700 | 0.22 |
| 12/11 | 4,295.0 | +2.5 | 4,189.0 | 1,443,300 | 143,300 | 36,900 | 0.26 |
| 12/4 | 4,190.0 | +2.1 | 4,226.2 | 2,803,600 | 145,800 | 36,200 | 0.25 |
| 11/27 | 4,105.0 | +4.6 | 4,069.8 | 3,486,700 | 145,200 | 35,000 | 0.24 |
| 11/20 | 3,925.0 | +3.0 | 3,878.7 | 2,322,300 | 140,100 | 22,400 | 0.16 |
| 11/13 | 3,810.0 | +5.3 | 3,748.1 | 2,990,600 | 128,000 | 32,000 | 0.25 |
| 11/6 | 3,620.0 | +10.4 | 3,517.5 | 3,216,800 | 111,300 | 64,900 | 0.58 |
▶︎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
