決算new！
2024/04/24 発表
今期経常は18％減益へ
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
4,549
円
取引時間外
(23:49)
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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,613 (24/04/24) | 3,887 (24/02/14) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,444 | 4,548 | 4,424 | 4,528 | +73 | +1.6 | 4,506,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/26 | 4,155 | 4,165 | 4,140 | 4,158 | +7 | +0.2 | 1,510,600 |
| 12/25 | 4,163 | 4,179 | 4,138 | 4,151 | -4 | -0.1 | 1,590,000 |
| 12/22 | 4,170 | 4,177 | 4,126 | 4,155 | -7 | -0.2 | 2,584,200 |
| 12/21 | 4,150 | 4,178 | 4,131 | 4,162 | -25 | -0.6 | 3,264,400 |
| 12/20 | 4,135 | 4,215 | 4,134 | 4,187 | +82 | +2.0 | 4,677,700 |
| 12/19 | 4,025 | 4,106 | 4,012 | 4,105 | +34 | +0.8 | 2,583,100 |
| 12/18 | 4,117 | 4,120 | 4,027 | 4,071 | -40 | -1.0 | 2,599,600 |
| 12/15 | 4,011 | 4,115 | 4,000 | 4,111 | +114 | +2.9 | 4,735,700 |
| 12/14 | 4,012 | 4,042 | 3,963 | 3,997 | +9 | +0.2 | 3,245,100 |
| 12/13 | 4,022 | 4,034 | 3,965 | 3,988 | -32 | -0.8 | 3,299,500 |
▶︎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