4921東証P貸借
業種 化学
ファンケル 株価時系列データ
PTS
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 5/15 | 2,015.0 | 2,055.0 | 1,988.0 | 2,030.0 | +9.5 | +0.5 | 3,727,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 2,284.0 | 2,356.5 | 2,252.0 | 2,284.0 | +4.0 | +0.2 | 3,419,300 |
| 9/22 | 2,446.5 | 2,454.5 | 2,258.5 | 2,280.0 | -167.5 | -6.8 | 2,765,000 |
| 9/15 | 2,498.5 | 2,498.5 | 2,418.0 | 2,447.5 | -29.5 | -1.2 | 2,227,300 |
| 9/8 | 2,562.5 | 2,564.0 | 2,468.5 | 2,477.0 | -89.0 | -3.5 | 2,033,300 |
| 9/1 | 2,557.0 | 2,572.0 | 2,503.0 | 2,566.0 | -12.0 | -0.5 | 3,038,300 |
| 8/25 | 2,620.0 | 2,631.0 | 2,570.5 | 2,578.0 | -30.0 | -1.2 | 1,825,500 |
| 8/18 | 2,755.5 | 2,795.0 | 2,598.0 | 2,608.0 | -122.5 | -4.5 | 2,867,200 |
| 8/10 | 2,617.0 | 2,732.0 | 2,533.5 | 2,730.5 | +313.5 | +13.0 | 5,978,100 |
| 8/4 | 2,496.0 | 2,499.0 | 2,390.0 | 2,417.0 | -40.0 | -1.6 | 3,108,300 |
| 7/28 | 2,474.0 | 2,495.5 | 2,430.0 | 2,457.0 | -12.0 | -0.5 | 1,773,500 |
| 7/21 | 2,579.5 | 2,586.0 | 2,456.0 | 2,469.0 | -95.5 | -3.7 | 1,909,600 |
| 7/14 | 2,527.0 | 2,592.0 | 2,519.0 | 2,564.5 | +42.0 | +1.7 | 2,504,000 |
| 7/7 | 2,411.0 | 2,554.0 | 2,401.0 | 2,522.5 | +122.5 | +5.1 | 3,399,800 |
| 6/30 | 2,407.0 | 2,440.0 | 2,356.5 | 2,400.0 | -7.5 | -0.3 | 1,849,800 |
| 6/23 | 2,420.0 | 2,470.0 | 2,378.0 | 2,407.5 | -8.0 | -0.3 | 3,132,900 |
| 6/16 | 2,397.5 | 2,423.5 | 2,328.5 | 2,415.5 | +20.5 | +0.9 | 3,084,500 |
| 6/9 | 2,392.0 | 2,411.0 | 2,359.0 | 2,395.0 | +22.0 | +0.9 | 3,015,700 |
| 6/2 | 2,385.0 | 2,389.0 | 2,266.0 | 2,373.0 | +3.0 | +0.1 | 2,960,000 |
| 5/26 | 2,322.0 | 2,380.0 | 2,221.0 | 2,370.0 | +52.0 | +2.2 | 3,815,900 |
| 5/19 | 2,335.0 | 2,378.0 | 2,307.0 | 2,318.0 | -5.0 | -0.2 | 1,762,300 |
| 5/12 | 2,290.0 | 2,373.0 | 2,263.0 | 2,323.0 | -17.0 | -0.7 | 4,727,800 |
| 5/2 | 2,366.0 | 2,417.0 | 2,339.0 | 2,340.0 | -10.0 | -0.4 | 1,804,900 |
| 4/28 | 2,475.0 | 2,500.0 | 2,337.0 | 2,350.0 | -115.0 | -4.7 | 3,376,800 |
| 4/21 | 2,489.0 | 2,499.0 | 2,442.0 | 2,465.0 | -26.0 | -1.0 | 1,621,100 |
| 4/14 | 2,443.0 | 2,496.0 | 2,411.0 | 2,491.0 | +67.0 | +2.8 | 1,328,900 |
| 4/7 | 2,438.0 | 2,493.0 | 2,406.0 | 2,424.0 | -9.0 | -0.4 | 2,142,500 |
| 3/31 | 2,495.0 | 2,508.0 | 2,411.0 | 2,433.0 | -47.0 | -1.9 | 2,137,900 |
| 3/24 | 2,449.0 | 2,501.0 | 2,413.0 | 2,480.0 | +26.0 | +1.1 | 1,406,500 |
▶︎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