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 |
|---|---|---|---|---|---|---|---|
| 10/30 | 3,280.0 | -2.1 | 3,323.7 | 1,888,400 | 98,300 | 112,300 | 1.14 |
| 10/23 | 3,350.0 | -2.5 | 3,420.9 | 1,815,100 | 113,600 | 110,400 | 0.97 |
| 10/16 | 3,435.0 | -5.5 | 3,494.0 | 1,765,200 | 147,800 | 95,700 | 0.65 |
| 10/9 | 3,635.0 | +7.9 | 3,542.1 | 2,401,400 | 164,800 | 95,100 | 0.58 |
| 10/2 | 3,370.0 | +1.4 | 3,419.7 | 2,628,600 | 167,100 | 124,700 | 0.75 |
| 9/25 | 3,325.0 | +0.8 | 3,297.7 | 1,415,500 | 188,800 | 202,900 | 1.07 |
| 9/18 | 3,300.0 | -7.3 | 3,393.4 | 2,983,800 | 175,800 | 206,000 | 1.17 |
| 9/11 | 3,560.0 | -0.6 | 3,568.9 | 1,997,000 | 227,100 | 127,600 | 0.56 |
| 9/4 | 3,580.0 | +4.5 | 3,580.5 | 3,077,200 | 239,300 | 123,700 | 0.52 |
| 8/28 | 3,425.0 | +8.0 | 3,377.8 | 2,899,600 | 229,800 | 78,900 | 0.34 |
| 8/21 | 3,170.0 | -0.8 | 3,198.0 | 3,040,300 | 183,100 | 63,900 | 0.35 |
| 8/14 | 3,195.0 | +8.6 | 3,094.3 | 2,452,600 | 231,200 | 51,500 | 0.22 |
| 8/7 | 2,942.0 | -2.9 | 2,998.1 | 6,125,800 | 211,400 | 114,900 | 0.54 |
| 7/31 | 3,030.0 | -5.3 | 3,119.3 | 2,476,800 | 179,500 | 64,500 | 0.36 |
| 7/22 | 3,200.0 | -0.5 | 3,204.1 | 1,117,400 | 213,400 | 50,800 | 0.24 |
| 7/17 | 3,215.0 | +4.9 | 3,169.2 | 2,444,100 | 219,300 | 43,000 | 0.20 |
| 7/10 | 3,065.0 | -3.2 | 3,128.7 | 1,881,300 | 177,200 | 56,800 | 0.32 |
| 7/3 | 3,165.0 | -0.5 | 3,138.5 | 1,876,600 | 193,900 | 48,300 | 0.25 |
| 6/26 | 3,180.0 | +0.2 | 3,145.7 | 1,759,900 | 224,500 | 49,600 | 0.22 |
| 6/19 | 3,175.0 | +3.6 | 3,118.7 | 1,945,200 | 215,600 | 64,600 | 0.30 |
| 6/12 | 3,065.0 | -2.7 | 3,066.1 | 2,499,800 | 209,600 | 80,700 | 0.39 |
| 6/5 | 3,150.0 | +2.9 | 3,162.3 | 2,314,900 | 228,100 | 73,900 | 0.32 |
| 5/29 | 3,060.0 | -0.5 | 3,099.3 | 2,891,700 | 230,600 | 76,300 | 0.33 |
| 5/22 | 3,075.0 | -0.5 | 3,086.3 | 1,998,300 | 251,000 | 73,600 | 0.29 |
| 5/15 | 3,090.0 | +6.6 | 2,989.6 | 4,815,900 | 269,400 | 83,400 | 0.31 |
| 5/8 | 2,900.0 | +17.2 | 2,791.7 | 5,766,700 | ー | ー | ー |
| 5/1 | 2,475.0 | -5.8 | 2,585.5 | 3,627,100 | 57,300 | 169,500 | 2.96 |
| 4/24 | 2,626.0 | +3.1 | 2,568.8 | 3,196,200 | 59,500 | 120,900 | 2.03 |
| 4/17 | 2,546.0 | +0.5 | 2,524.5 | 2,867,400 | 55,600 | 131,500 | 2.37 |
| 4/10 | 2,533.0 | +14.1 | 2,423.2 | 3,828,300 | 79,100 | 121,600 | 1.54 |
▶︎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
