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
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 |
---|---|
5,334 (23/06/19) | 3,603 (23/10/30) |
昨年来高値 | 昨年来安値 |
---|---|
5,334 (23/06/19) | 3,603 (23/10/30) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 4,190 | 4,203 | 4,158 | 4,185 | -35 | -0.8 | 4,945,200 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/13 | 3,975 | 4,021 | 3,942 | 4,016 | +57 | +1.4 | 3,637,500 |
2/9 | 3,958 | 3,994 | 3,952 | 3,959 | -9 | -0.2 | 3,877,300 |
2/8 | 3,965 | 3,982 | 3,938 | 3,968 | +23 | +0.6 | 3,691,400 |
2/7 | 3,960 | 3,987 | 3,925 | 3,945 | -19 | -0.5 | 3,367,200 |
2/6 | 4,010 | 4,029 | 3,950 | 3,964 | -106 | -2.6 | 5,628,600 |
2/5 | 4,052 | 4,108 | 4,052 | 4,070 | +37 | +0.9 | 3,127,100 |
2/2 | 4,024 | 4,092 | 4,020 | 4,033 | +30 | +0.8 | 3,476,800 |
2/1 | 4,047 | 4,058 | 4,001 | 4,003 | -114 | -2.8 | 5,185,800 |
1/31 | 4,107 | 4,123 | 4,047 | 4,117 | -59 | -1.4 | 6,575,400 |
1/30 | 4,300 | 4,310 | 4,174 | 4,176 | -109 | -2.5 | 6,130,700 |
1/29 | 4,500 | 4,501 | 4,283 | 4,285 | -15 | -0.4 | 10,525,000 |
1/26 | 4,312 | 4,327 | 4,275 | 4,300 | -16 | -0.4 | 4,293,600 |
1/25 | 4,215 | 4,316 | 4,208 | 4,316 | +78 | +1.8 | 3,954,300 |
1/24 | 4,287 | 4,299 | 4,201 | 4,238 | -102 | -2.4 | 3,905,000 |
1/23 | 4,297 | 4,367 | 4,290 | 4,340 | +55 | +1.3 | 3,873,300 |
1/22 | 4,260 | 4,296 | 4,251 | 4,285 | +85 | +2.0 | 3,044,400 |
1/19 | 4,239 | 4,276 | 4,192 | 4,200 | -28 | -0.7 | 4,046,600 |
1/18 | 4,279 | 4,317 | 4,226 | 4,228 | -114 | -2.6 | 3,518,400 |
1/17 | 4,467 | 4,498 | 4,342 | 4,342 | -91 | -2.1 | 4,149,500 |
1/16 | 4,437 | 4,468 | 4,413 | 4,433 | +17 | +0.4 | 3,709,000 |
1/15 | 4,401 | 4,453 | 4,359 | 4,416 | +17 | +0.4 | 3,404,100 |
1/12 | 4,480 | 4,480 | 4,353 | 4,399 | +92 | +2.1 | 7,009,500 |
1/11 | 4,280 | 4,324 | 4,252 | 4,307 | +62 | +1.5 | 4,116,800 |
1/10 | 4,152 | 4,263 | 4,150 | 4,245 | +115 | +2.8 | 3,682,000 |
1/9 | 4,129 | 4,180 | 4,120 | 4,130 | +40 | +1.0 | 3,049,800 |
1/5 | 4,103 | 4,128 | 4,090 | 4,090 | -48 | -1.2 | 2,905,600 |
1/4 | 4,080 | 4,138 | 4,020 | 4,138 | -9 | -0.2 | 4,145,000 |
12/29 | 4,150 | 4,174 | 4,122 | 4,147 | -53 | -1.3 | 3,003,800 |
12/28 | 4,169 | 4,200 | 4,158 | 4,200 | +10 | +0.2 | 1,858,900 |
12/27 | 4,180 | 4,219 | 4,178 | 4,190 | +32 | +0.8 | 3,078,100 |
▶︎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