！決算発表予定日 2024/04/24
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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,580 (24/03/07) | 3,887 (24/02/14) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 4,240 | 4,513 | 4,158 | 4,265 | +80 | +1.9 | 65,670,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 4,390 | 4,580 | 4,158 | 4,185 | -187 | -4.3 | 79,988,900 |
| 24/02 | 4,047 | 4,482 | 3,887 | 4,372 | +255 | +6.2 | 78,743,000 |
| 24/01 | 4,080 | 4,501 | 4,020 | 4,117 | -30 | -0.7 | 86,038,000 |
| 23/12 | 4,141 | 4,219 | 3,945 | 4,147 | +33 | +0.8 | 69,251,900 |
| 23/11 | 3,898 | 4,229 | 3,788 | 4,114 | +461 | +12.6 | 83,656,200 |
| 23/10 | 3,945 | 4,142 | 3,603 | 3,653 | -240 | -6.2 | 95,982,900 |
| 23/09 | 4,142 | 4,206 | 3,838 | 3,893 | -260 | -6.3 | 84,977,000 |
| 23/08 | 4,302 | 4,317 | 3,999 | 4,153 | -195 | -4.5 | 85,270,200 |
| 23/07 | 5,106 | 5,168 | 4,257 | 4,348 | -684 | -13.6 | 72,624,700 |
| 23/06 | 4,743 | 5,334 | 4,689 | 5,032 | +234 | +4.9 | 77,785,300 |
| 23/05 | 4,650 | 4,906 | 4,483 | 4,798 | +209 | +4.6 | 72,359,400 |
| 23/04 | 4,849 | 4,850 | 4,409 | 4,589 | -171 | -3.6 | 69,598,000 |
| 23/03 | 4,631 | 4,929 | 4,539 | 4,760 | +126 | +2.7 | 76,742,399 |
| 23/02 | 4,590 | 4,695 | 4,414 | 4,634 | +53 | +1.2 | 52,204,499 |
| 23/01 | 3,960 | 4,677 | 3,931 | 4,581 | +614 | +15.5 | 73,941,999 |
| 22/12 | 4,168 | 4,250 | 3,961 | 3,967 | -106 | -2.6 | 69,776,999 |
| 22/11 | 3,966 | 4,200 | 3,885 | 4,073 | +147 | +3.7 | 65,019,999 |
| 22/10 | 4,044 | 4,252 | 3,770 | 3,926 | -126 | -3.1 | 96,230,499 |
| 22/09 | 4,454 | 4,678 | 4,030 | 4,052 | -455 | -10.1 | 77,796,499 |
| 22/08 | 4,550 | 4,986 | 4,422 | 4,507 | -58 | -1.3 | 78,243,999 |
| 22/07 | 4,246 | 4,637 | 4,141 | 4,565 | +317 | +7.5 | 79,070,999 |
| 22/06 | 4,239 | 4,452 | 4,003 | 4,248 | +27 | +0.6 | 85,943,499 |
| 22/05 | 4,002 | 4,272 | 3,792 | 4,221 | +188 | +4.7 | 98,528,999 |
| 22/04 | 4,320 | 4,442 | 3,780 | 4,033 | -296 | -6.8 | 74,773,999 |
| 22/03 | 4,275 | 4,486 | 3,748 | 4,329 | +98 | +2.3 | 90,967,999 |
| 22/02 | 4,552 | 4,666 | 4,030 | 4,231 | -261 | -5.8 | 68,727,999 |
| 22/01 | 4,939 | 5,096 | 4,351 | 4,492 | -384 | -7.9 | 82,638,999 |
| 21/12 | 4,549 | 5,060 | 4,497 | 4,876 | +427 | +9.6 | 78,465,999 |
| 21/11 | 4,560 | 4,757 | 4,397 | 4,449 | -13 | -0.3 | 75,888,499 |
| 21/10 | 4,846 | 5,057 | 4,344 | 4,462 | -451 | -9.2 | 98,347,499 |
▶︎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