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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,969.0 | 2,003.0 | 1,931.0 | 1,938.0 | -31.0 | -1.6 | 2,021,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/17 | 2,462.0 | 2,476.0 | 2,370.0 | 2,454.0 | -16.0 | -0.7 | 2,254,300 |
| 3/10 | 2,513.0 | 2,520.0 | 2,470.0 | 2,470.0 | -46.0 | -1.8 | 1,782,200 |
| 3/3 | 2,476.0 | 2,530.0 | 2,457.0 | 2,516.0 | +26.0 | +1.0 | 1,695,200 |
| 2/24 | 2,524.0 | 2,565.0 | 2,468.0 | 2,490.0 | -34.0 | -1.4 | 2,077,000 |
| 2/17 | 2,660.0 | 2,690.0 | 2,524.0 | 2,524.0 | -145.0 | -5.4 | 2,487,600 |
| 2/10 | 2,604.0 | 2,732.0 | 2,540.0 | 2,669.0 | +97.0 | +3.8 | 3,733,400 |
| 2/3 | 2,643.0 | 2,685.0 | 2,536.0 | 2,572.0 | -71.0 | -2.7 | 1,996,300 |
| 1/27 | 2,640.0 | 2,695.0 | 2,617.0 | 2,643.0 | +53.0 | +2.1 | 1,583,600 |
| 1/20 | 2,495.0 | 2,636.0 | 2,478.0 | 2,590.0 | +87.0 | +3.5 | 2,031,800 |
| 1/13 | 2,670.0 | 2,680.0 | 2,491.0 | 2,503.0 | -132.0 | -5.0 | 2,129,000 |
| 1/6 | 2,688.0 | 2,715.0 | 2,634.0 | 2,635.0 | -53.0 | -2.0 | 1,719,400 |
| 12/30 | 2,496.0 | 2,699.0 | 2,458.0 | 2,688.0 | +184.0 | +7.4 | 2,655,600 |
| 12/23 | 2,496.0 | 2,532.0 | 2,400.0 | 2,504.0 | +1.0 | +0.0 | 2,117,200 |
| 12/16 | 2,594.0 | 2,599.0 | 2,495.0 | 2,503.0 | -91.0 | -3.5 | 1,736,500 |
| 12/9 | 2,595.0 | 2,622.0 | 2,508.0 | 2,594.0 | +4.0 | +0.2 | 1,770,000 |
| 12/2 | 2,660.0 | 2,660.0 | 2,561.0 | 2,590.0 | -63.0 | -2.4 | 2,325,600 |
| 11/25 | 2,650.0 | 2,706.0 | 2,627.0 | 2,653.0 | -12.0 | -0.5 | 1,305,000 |
| 11/18 | 2,588.0 | 2,694.0 | 2,519.0 | 2,665.0 | +83.0 | +3.2 | 2,943,100 |
| 11/11 | 2,493.0 | 2,649.0 | 2,448.0 | 2,582.0 | -43.0 | -1.6 | 4,130,500 |
| 11/4 | 2,815.0 | 2,834.0 | 2,582.0 | 2,625.0 | -170.0 | -6.1 | 3,086,900 |
| 10/28 | 2,820.0 | 2,827.0 | 2,714.0 | 2,795.0 | -11.0 | -0.4 | 3,691,000 |
| 10/21 | 2,873.0 | 2,929.0 | 2,806.0 | 2,806.0 | -93.0 | -3.2 | 2,599,400 |
| 10/14 | 2,847.0 | 2,914.0 | 2,826.0 | 2,899.0 | +28.0 | +1.0 | 1,654,300 |
| 10/7 | 2,826.0 | 2,948.0 | 2,753.0 | 2,871.0 | -5.0 | -0.2 | 2,830,700 |
| 9/30 | 2,789.0 | 2,895.0 | 2,782.0 | 2,876.0 | +50.0 | +1.8 | 2,578,700 |
| 9/22 | 2,842.0 | 2,874.0 | 2,796.0 | 2,826.0 | -15.0 | -0.5 | 1,236,500 |
| 9/16 | 2,901.0 | 2,943.0 | 2,829.0 | 2,841.0 | -15.0 | -0.5 | 2,416,800 |
| 9/9 | 2,771.0 | 2,883.0 | 2,732.0 | 2,856.0 | +61.0 | +2.2 | 2,487,000 |
▶︎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