！決算発表予定日 2024/05/08
4921東証P貸借
業種 化学
ファンケル 株価時系列データ
PTS
1,816
円
(23:34)
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 |
|---|---|
| 2,795.0 (23/08/14) | 1,787.0 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,448.0 (24/02/06) | 1,787.0 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,845.0 | 1,872.5 | 1,811.0 | 1,822.5 | -20.0 | -1.1 | 1,866,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,015.0 | 2,036.5 | 1,787.0 | 1,842.5 | -160.5 | -8.0 | 17,349,600 |
| 24/03 | 2,067.5 | 2,119.5 | 1,966.5 | 2,003.0 | -69.5 | -3.4 | 19,265,800 |
| 24/02 | 2,325.0 | 2,448.0 | 2,042.0 | 2,072.5 | -265.0 | -11.3 | 19,313,400 |
| 24/01 | 2,340.5 | 2,396.0 | 2,299.0 | 2,337.5 | -33.5 | -1.4 | 8,377,500 |
| 23/12 | 2,305.0 | 2,380.0 | 2,209.0 | 2,371.0 | +94.0 | +4.1 | 9,933,000 |
| 23/11 | 2,274.0 | 2,348.5 | 2,140.0 | 2,277.0 | +22.5 | +1.0 | 15,448,900 |
| 23/10 | 2,305.5 | 2,353.0 | 2,127.0 | 2,254.5 | -29.5 | -1.3 | 13,632,700 |
| 23/09 | 2,543.5 | 2,572.0 | 2,252.0 | 2,284.0 | -268.5 | -10.5 | 10,801,500 |
| 23/08 | 2,477.0 | 2,795.0 | 2,390.0 | 2,552.5 | +62.5 | +2.5 | 16,030,700 |
| 23/07 | 2,411.0 | 2,592.0 | 2,401.0 | 2,490.0 | +90.0 | +3.8 | 10,017,000 |
| 23/06 | 2,274.0 | 2,470.0 | 2,269.0 | 2,400.0 | +132.0 | +5.8 | 12,320,500 |
| 23/05 | 2,366.0 | 2,417.0 | 2,221.0 | 2,268.0 | -82.0 | -3.5 | 13,833,300 |
| 23/04 | 2,438.0 | 2,500.0 | 2,337.0 | 2,350.0 | -83.0 | -3.4 | 8,469,300 |
| 23/03 | 2,511.0 | 2,530.0 | 2,370.0 | 2,433.0 | -91.0 | -3.6 | 8,481,900 |
| 23/02 | 2,646.0 | 2,732.0 | 2,457.0 | 2,524.0 | -105.0 | -4.0 | 10,138,700 |
| 23/01 | 2,688.0 | 2,715.0 | 2,478.0 | 2,629.0 | -59.0 | -2.2 | 8,413,600 |
| 22/12 | 2,610.0 | 2,699.0 | 2,400.0 | 2,688.0 | +122.0 | +4.8 | 9,029,600 |
| 22/11 | 2,803.0 | 2,812.0 | 2,448.0 | 2,566.0 | -255.0 | -9.0 | 12,484,100 |
| 22/10 | 2,826.0 | 2,948.0 | 2,714.0 | 2,821.0 | -55.0 | -1.9 | 11,332,100 |
| 22/09 | 2,790.0 | 2,943.0 | 2,732.0 | 2,876.0 | +46.0 | +1.6 | 9,688,500 |
| 22/08 | 2,518.0 | 2,849.0 | 2,474.0 | 2,830.0 | +301.0 | +11.9 | 17,375,500 |
| 22/07 | 2,479.0 | 2,582.0 | 2,435.0 | 2,529.0 | +47.0 | +1.9 | 13,514,700 |
| 22/06 | 2,175.0 | 2,519.0 | 2,146.0 | 2,482.0 | +309.0 | +14.2 | 21,910,600 |
| 22/05 | 2,507.0 | 2,517.0 | 2,079.0 | 2,173.0 | -327.0 | -13.1 | 20,551,000 |
| 22/04 | 2,689.0 | 2,819.0 | 2,424.0 | 2,500.0 | -234.0 | -8.6 | 9,199,900 |
| 22/03 | 3,245.0 | 3,250.0 | 2,701.0 | 2,734.0 | -511.0 | -15.8 | 13,141,100 |
| 22/02 | 2,965.0 | 3,290.0 | 2,950.0 | 3,245.0 | +338.0 | +11.6 | 7,365,300 |
| 22/01 | 3,485.0 | 3,495.0 | 2,723.0 | 2,907.0 | -523.0 | -15.3 | 13,856,400 |
| 21/12 | 3,400.0 | 3,620.0 | 3,375.0 | 3,430.0 | +5.0 | +0.2 | 5,796,600 |
| 21/11 | 3,530.0 | 3,695.0 | 3,395.0 | 3,425.0 | -15.0 | -0.4 | 7,066,400 |
▶︎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