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 |
|---|---|---|---|---|---|---|---|
| 4/3 | 2,221.0 | -11.7 | 2,335.8 | 3,663,100 | 71,200 | 148,900 | 2.09 |
| 3/27 | 2,514.0 | +9.2 | 2,434.7 | 5,777,800 | 226,600 | 129,300 | 0.57 |
| 3/19 | 2,303.0 | +3.6 | 2,249.6 | 7,147,700 | 147,000 | 138,700 | 0.94 |
| 3/13 | 2,223.0 | -16.9 | 2,440.1 | 8,084,400 | 120,300 | 147,300 | 1.22 |
| 3/6 | 2,676.0 | +0.7 | 2,714.1 | 4,188,600 | 107,800 | 138,800 | 1.29 |
| 2/28 | 2,658.0 | -13.1 | 2,835.4 | 4,428,900 | 104,800 | 124,500 | 1.19 |
| 2/21 | 3,060.0 | -5.0 | 3,081.2 | 3,267,300 | 149,500 | 83,000 | 0.56 |
| 2/14 | 3,220.0 | +3.5 | 3,211.8 | 3,754,500 | 203,100 | 84,000 | 0.41 |
| 2/7 | 3,110.0 | +7.5 | 2,946.7 | 5,040,000 | 139,800 | 93,800 | 0.67 |
| 1/31 | 2,892.0 | -2.1 | 2,852.4 | 7,233,600 | 103,700 | 217,800 | 2.10 |
| 1/24 | 2,954.0 | -5.5 | 2,988.0 | 3,488,900 | 106,900 | 200,200 | 1.87 |
| 1/17 | 3,125.0 | +1.6 | 3,109.2 | 2,309,200 | 144,000 | 96,800 | 0.67 |
| 1/10 | 3,075.0 | +5.6 | 3,012.8 | 2,911,000 | 117,300 | 122,400 | 1.04 |
| 12/30 | 2,912.0 | -0.8 | 2,916.3 | 604,600 | ー | ー | ー |
| 12/27 | 2,934.0 | -1.7 | 2,979.6 | 1,862,300 | 99,100 | 178,000 | 1.80 |
| 12/20 | 2,986.0 | +8.0 | 2,889.3 | 5,151,700 | 96,000 | 227,400 | 2.37 |
| 12/13 | 2,766.0 | -2.3 | 2,812.8 | 4,303,000 | 97,500 | 318,600 | 3.27 |
| 12/6 | 2,831.0 | -3.1 | 2,868.2 | 2,864,300 | 91,600 | 254,600 | 2.78 |
| 11/29 | 2,922.0 | -3.3 | 2,974.6 | 2,394,200 | 107,600 | 195,200 | 1.81 |
| 11/22 | 3,020.0 | -0.8 | 3,038.1 | 2,349,100 | 113,700 | 163,200 | 1.44 |
| 11/15 | 3,045.0 | +4.1 | 2,976.7 | 3,461,900 | 118,100 | 181,400 | 1.54 |
| 11/8 | 2,925.0 | -5.3 | 2,991.5 | 3,056,800 | 99,900 | 208,400 | 2.09 |
| 11/1 | 3,090.0 | +9.9 | 2,965.9 | 6,291,600 | 135,900 | 175,900 | 1.29 |
| 10/25 | 2,811.0 | +0.0 | 2,784.9 | 2,866,400 | 122,300 | 329,700 | 2.70 |
| 10/18 | 2,812.0 | -1.5 | 2,845.5 | 2,377,000 | 106,600 | 347,000 | 3.26 |
| 10/11 | 2,855.0 | +2.6 | 2,840.1 | 3,055,300 | 122,000 | 313,400 | 2.57 |
| 10/4 | 2,783.0 | -2.7 | 2,843.1 | 3,617,000 | 102,400 | 339,900 | 3.32 |
| 9/27 | 2,861.0 | +3.9 | 2,812.7 | 3,461,900 | 104,800 | 368,600 | 3.52 |
| 9/20 | 2,754.0 | -0.4 | 2,814.2 | 5,092,600 | 110,500 | 429,500 | 3.89 |
| 9/13 | 2,765.0 | +6.2 | 2,662.4 | 4,111,500 | 104,100 | 472,300 | 4.54 |
▶︎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
