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
4,700
円
(23:14)
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 |
|---|---|
| 4,712 (24/04/30) | 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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 4,730 | 4,745 | 4,674 | 4,703 | +26 | +0.6 | 4,414,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 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 |
| 12/12 | 4,060 | 4,069 | 3,998 | 4,020 | +3 | +0.1 | 2,588,800 |
| 12/11 | 4,049 | 4,071 | 4,004 | 4,017 | +58 | +1.5 | 3,247,700 |
| 12/8 | 4,054 | 4,063 | 3,945 | 3,959 | -112 | -2.8 | 5,674,400 |
| 12/7 | 4,102 | 4,104 | 4,046 | 4,071 | -54 | -1.3 | 4,042,900 |
| 12/6 | 4,122 | 4,146 | 4,103 | 4,125 | -7 | -0.2 | 3,743,000 |
| 12/5 | 4,104 | 4,147 | 4,091 | 4,132 | +56 | +1.4 | 5,638,000 |
| 12/4 | 4,101 | 4,105 | 4,048 | 4,076 | -26 | -0.6 | 3,237,600 |
| 12/1 | 4,141 | 4,150 | 4,072 | 4,102 | -12 | -0.3 | 3,048,800 |
| 11/30 | 4,095 | 4,114 | 4,068 | 4,114 | +7 | +0.2 | 4,618,600 |
| 11/29 | 4,080 | 4,134 | 4,067 | 4,107 | +12 | +0.3 | 2,229,400 |
| 11/28 | 4,150 | 4,161 | 4,078 | 4,095 | -56 | -1.4 | 3,886,400 |
| 11/27 | 4,200 | 4,229 | 4,149 | 4,151 | +41 | +1.0 | 5,560,200 |
| 11/24 | 4,098 | 4,175 | 4,097 | 4,110 | +40 | +1.0 | 4,645,700 |
| 11/22 | 4,043 | 4,084 | 4,038 | 4,070 | +18 | +0.4 | 2,624,400 |
| 11/21 | 4,047 | 4,057 | 4,028 | 4,052 | +8 | +0.2 | 3,107,100 |
| 11/20 | 4,041 | 4,060 | 4,016 | 4,044 | +1 | +0.0 | 3,255,600 |
| 11/17 | 4,000 | 4,047 | 3,983 | 4,043 | +29 | +0.7 | 3,303,100 |
| 11/16 | 4,003 | 4,041 | 3,968 | 4,014 | +14 | +0.4 | 3,713,400 |
| 11/15 | 3,911 | 4,006 | 3,899 | 4,000 | +202 | +5.3 | 6,160,000 |
| 11/14 | 3,832 | 3,838 | 3,790 | 3,798 | -31 | -0.8 | 3,682,200 |
| 11/13 | 3,900 | 3,910 | 3,810 | 3,829 | -52 | -1.3 | 3,354,200 |
| 11/10 | 3,892 | 3,909 | 3,857 | 3,881 | +22 | +0.6 | 3,310,100 |
| 11/9 | 3,864 | 3,874 | 3,832 | 3,859 | +14 | +0.4 | 2,342,400 |
| 11/8 | 3,928 | 3,934 | 3,845 | 3,845 | -95 | -2.4 | 4,055,200 |
| 11/7 | 3,975 | 3,983 | 3,912 | 3,940 | -76 | -1.9 | 3,658,600 |
| 11/6 | 3,939 | 4,019 | 3,911 | 4,016 | +203 | +5.3 | 6,644,700 |
▶︎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