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
4,140.4
円
(18:40)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 3,916 | 4,178 | 3,888 | 4,114 | +227 | +5.8 | 27,761,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/09 | 4,866 | 5,412 | 4,842 | 4,913 | +115 | +2.4 | 89,024,999 |
| 21/08 | 4,890 | 5,057 | 4,521 | 4,798 | -78 | -1.6 | 74,542,499 |
| 21/07 | 5,390 | 5,633 | 4,850 | 4,876 | -483 | -9.0 | 69,865,499 |
| 21/06 | 5,290 | 5,549 | 5,100 | 5,359 | +99 | +1.9 | 68,610,499 |
| 21/05 | 5,079 | 5,363 | 4,833 | 5,260 | +225 | +4.5 | 61,145,499 |
| 21/04 | 5,352 | 5,758 | 5,024 | 5,035 | -202 | -3.9 | 73,851,499 |
| 21/03 | 5,360 | 5,598 | 5,039 | 5,237 | -31 | -0.6 | 98,306,999 |
| 21/02 | 5,421 | 5,940 | 5,242 | 5,268 | -205 | -3.8 | 79,290,499 |
| 21/01 | 5,120 | 5,670 | 4,990 | 5,473 | +401 | +7.9 | 88,976,499 |
| 20/12 | 5,157 | 5,301 | 4,996 | 5,072 | -1 | +0.0 | 72,222,999 |
| 20/11 | 4,427 | 5,264 | 4,350 | 5,073 | +663 | +15.0 | 101,215,498 |
| 20/10 | 4,082 | 4,539 | 4,007 | 4,410 | +386 | +9.6 | 81,107,999 |
| 20/09 | 3,702 | 4,281 | 3,702 | 4,024 | +303 | +8.1 | 84,496,999 |
| 20/08 | 3,600 | 3,971 | 3,594 | 3,721 | +180 | +5.1 | 64,501,999 |
| 20/07 | 3,860 | 4,253 | 3,541 | 3,541 | -311 | -8.1 | 81,620,999 |
| 20/06 | 3,879 | 4,187 | 3,763 | 3,852 | +9 | +0.2 | 103,759,498 |
| 20/05 | 3,523 | 3,965 | 3,385 | 3,843 | +277 | +7.8 | 87,957,999 |
| 20/04 | 2,891 | 3,657 | 2,694 | 3,566 | +635 | +21.7 | 136,545,498 |
| 20/03 | 3,553 | 3,684 | 2,404 | 2,931 | -663 | -18.5 | 205,528,997 |
| 20/02 | 4,010 | 4,208 | 3,551 | 3,594 | -470 | -11.6 | 72,671,999 |
| 20/01 | 4,006 | 4,240 | 3,915 | 4,064 | -2 | -0.1 | 79,015,499 |
| 19/12 | 4,202 | 4,406 | 4,053 | 4,066 | -115 | -2.8 | 69,956,499 |
▶︎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
