！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
1,852
円
取引時間外
(21:26)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,855.0 | 1,872.5 | 1,831.0 | 1,856.5 | +20.5 | +1.1 | 1,563,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,821.5 | 1,862.0 | 1,809.5 | 1,836.0 | +34.0 | +1.9 | 4,260,000 |
| 4/19 | 1,964.0 | 1,965.5 | 1,787.0 | 1,802.0 | -174.0 | -8.8 | 5,567,600 |
| 4/12 | 1,954.0 | 1,995.5 | 1,950.5 | 1,976.0 | +16.5 | +0.8 | 2,631,800 |
| 4/5 | 2,015.0 | 2,036.5 | 1,933.5 | 1,959.5 | -43.5 | -2.2 | 4,321,200 |
| 3/29 | 2,064.0 | 2,083.5 | 1,986.5 | 2,003.0 | -75.0 | -3.6 | 5,702,000 |
| 3/22 | 2,086.0 | 2,113.5 | 2,058.0 | 2,078.0 | -32.0 | -1.5 | 3,059,900 |
| 3/15 | 2,054.5 | 2,119.5 | 2,032.5 | 2,110.0 | +67.0 | +3.3 | 4,691,100 |
| 3/8 | 2,058.5 | 2,069.0 | 1,966.5 | 2,043.0 | -19.0 | -0.9 | 4,941,600 |
| 3/1 | 2,150.0 | 2,159.5 | 2,048.5 | 2,062.0 | -80.5 | -3.8 | 4,290,900 |
| 2/22 | 2,096.0 | 2,182.5 | 2,090.5 | 2,142.5 | +64.0 | +3.1 | 3,100,200 |
| 2/16 | 2,228.0 | 2,238.0 | 2,042.0 | 2,078.5 | -134.0 | -6.1 | 4,517,100 |
| 2/9 | 2,381.0 | 2,448.0 | 2,148.5 | 2,212.5 | -160.5 | -6.8 | 7,150,700 |
| 2/2 | 2,373.0 | 2,389.5 | 2,319.5 | 2,373.0 | +13.5 | +0.6 | 2,969,600 |
| 1/26 | 2,335.5 | 2,396.0 | 2,299.0 | 2,359.5 | +31.0 | +1.3 | 2,727,400 |
| 1/19 | 2,370.0 | 2,371.0 | 2,308.0 | 2,328.5 | -44.0 | -1.9 | 1,882,900 |
| 1/12 | 2,325.0 | 2,388.0 | 2,320.5 | 2,372.5 | +54.5 | +2.4 | 1,205,500 |
| 1/5 | 2,340.5 | 2,387.0 | 2,313.5 | 2,318.0 | -53.0 | -2.2 | 717,800 |
| 12/29 | 2,317.0 | 2,379.5 | 2,281.0 | 2,371.0 | +55.0 | +2.4 | 1,855,900 |
| 12/22 | 2,262.0 | 2,380.0 | 2,262.0 | 2,316.0 | +40.5 | +1.8 | 2,501,600 |
| 12/15 | 2,242.5 | 2,358.0 | 2,209.0 | 2,275.5 | +35.0 | +1.6 | 3,238,300 |
| 12/8 | 2,307.5 | 2,372.0 | 2,234.0 | 2,240.5 | -67.0 | -2.9 | 1,868,300 |
| 12/1 | 2,275.0 | 2,336.0 | 2,232.5 | 2,307.5 | +29.0 | +1.3 | 2,610,100 |
| 11/24 | 2,304.0 | 2,318.5 | 2,274.5 | 2,278.5 | -16.5 | -0.7 | 1,891,400 |
| 11/17 | 2,199.0 | 2,309.5 | 2,140.0 | 2,295.0 | +68.0 | +3.1 | 4,011,500 |
| 11/10 | 2,303.0 | 2,348.5 | 2,218.0 | 2,227.0 | +18.0 | +0.8 | 5,274,100 |
| 11/2 | 2,271.5 | 2,282.5 | 2,192.0 | 2,209.0 | -65.5 | -2.9 | 3,655,400 |
| 10/27 | 2,231.0 | 2,353.0 | 2,229.5 | 2,274.5 | +50.5 | +2.3 | 3,919,100 |
| 10/20 | 2,178.5 | 2,231.0 | 2,127.0 | 2,224.0 | +63.0 | +2.9 | 3,104,000 |
| 10/13 | 2,300.0 | 2,325.5 | 2,140.5 | 2,161.0 | -129.0 | -5.6 | 2,573,000 |
| 10/6 | 2,305.5 | 2,347.5 | 2,252.5 | 2,290.0 | +6.0 | +0.3 | 2,511,900 |
▶︎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