6954東証P貸借
業種 電気機器
ファナック 株価時系列データ
PTS
3,952.8
円
(23:55)
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 |
|---|---|
| 4,748 (24/05/20) | 3,624 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,748 (24/05/20) | 3,624 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/3 | 3,935 | 4,019 | 3,924 | 3,970 | +40 | +1.0 | 3,390,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/2 | 3,916 | 3,959 | 3,888 | 3,930 | +43 | +1.1 | 2,382,800 |
| 11/29 | 3,900 | 3,934 | 3,649 | 3,887 | -48 | -1.2 | 14,159,600 |
| 11/28 | 3,971 | 3,976 | 3,899 | 3,935 | -38 | -1.0 | 3,014,100 |
| 11/27 | 4,108 | 4,124 | 3,968 | 3,973 | -205 | -4.9 | 4,115,000 |
| 11/26 | 4,150 | 4,178 | 4,116 | 4,178 | -19 | -0.5 | 1,943,200 |
| 11/25 | 4,175 | 4,218 | 4,161 | 4,197 | +83 | +2.0 | 5,253,400 |
| 11/22 | 4,147 | 4,157 | 4,085 | 4,114 | +13 | +0.3 | 2,534,200 |
| 11/21 | 4,063 | 4,129 | 4,043 | 4,101 | +29 | +0.7 | 2,116,800 |
| 11/20 | 4,048 | 4,088 | 4,040 | 4,072 | -27 | -0.7 | 1,579,600 |
| 11/19 | 4,070 | 4,122 | 4,056 | 4,099 | +40 | +1.0 | 2,389,000 |
| 11/18 | 4,055 | 4,080 | 4,024 | 4,059 | -77 | -1.9 | 2,652,800 |
| 11/15 | 4,141 | 4,189 | 4,122 | 4,136 | +16 | +0.4 | 2,227,500 |
| 11/14 | 4,091 | 4,217 | 4,080 | 4,120 | +66 | +1.6 | 2,691,900 |
| 11/13 | 4,130 | 4,138 | 4,017 | 4,054 | -120 | -2.9 | 3,799,400 |
| 11/12 | 4,241 | 4,253 | 4,150 | 4,174 | -56 | -1.3 | 2,448,400 |
| 11/11 | 4,271 | 4,281 | 4,221 | 4,230 | -67 | -1.6 | 2,089,500 |
| 11/8 | 4,347 | 4,356 | 4,279 | 4,297 | -12 | -0.3 | 2,954,800 |
| 11/7 | 4,400 | 4,413 | 4,302 | 4,309 | -28 | -0.7 | 4,704,400 |
| 11/6 | 4,177 | 4,403 | 4,160 | 4,337 | +219 | +5.3 | 6,853,300 |
| 11/5 | 4,114 | 4,199 | 4,097 | 4,118 | +74 | +1.8 | 3,636,100 |
| 11/1 | 4,015 | 4,142 | 4,010 | 4,044 | -73 | -1.8 | 2,947,200 |
| 10/31 | 4,117 | 4,142 | 4,083 | 4,117 | 0 | 0.0 | 3,481,900 |
| 10/30 | 4,020 | 4,140 | 4,009 | 4,117 | +103 | +2.6 | 6,575,200 |
| 10/29 | 3,968 | 4,015 | 3,914 | 4,014 | -2 | -0.1 | 3,246,100 |
| 10/28 | 3,871 | 4,048 | 3,840 | 4,016 | +129 | +3.3 | 5,458,900 |
| 10/25 | 3,871 | 3,904 | 3,855 | 3,887 | +31 | +0.8 | 3,358,800 |
| 10/24 | 3,850 | 3,882 | 3,812 | 3,856 | -32 | -0.8 | 3,465,800 |
| 10/23 | 3,911 | 3,954 | 3,887 | 3,888 | -37 | -0.9 | 2,307,500 |
| 10/22 | 3,958 | 3,958 | 3,890 | 3,925 | -33 | -0.8 | 3,008,200 |
| 10/21 | 3,983 | 3,984 | 3,932 | 3,958 | -25 | -0.6 | 2,489,500 |
▶︎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
