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 |
|---|---|
| 4,712 (24/04/30) | 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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 4,601 | 4,710 | 4,581 | 4,677 | +50 | +1.1 | 8,527,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/04 | 3,856 | 4,412 | 3,842 | 4,155 | +379 | +10.0 | 117,077,998 |
| 19/03 | 3,723 | 3,944 | 3,601 | 3,776 | +88 | +2.4 | 96,780,499 |
| 19/02 | 3,800 | 3,913 | 3,592 | 3,688 | +16 | +0.4 | 88,531,999 |
| 19/01 | 3,215 | 3,814 | 3,114 | 3,672 | +338 | +10.1 | 117,290,498 |
| 18/12 | 3,951 | 4,015 | 3,152 | 3,334 | -544 | -14.0 | 138,654,498 |
| 18/11 | 4,040 | 4,396 | 3,601 | 3,878 | -69 | -1.8 | 145,748,998 |
| 18/10 | 4,280 | 4,502 | 3,475 | 3,947 | -337 | -7.9 | 167,335,498 |
| 18/09 | 4,372 | 4,560 | 4,093 | 4,284 | -71 | -1.6 | 107,405,498 |
| 18/08 | 4,471 | 4,543 | 4,222 | 4,355 | -29 | -0.7 | 110,404,498 |
| 18/07 | 4,421 | 4,475 | 4,084 | 4,384 | -17 | -0.4 | 117,923,498 |
| 18/06 | 4,600 | 4,651 | 4,274 | 4,401 | -253 | -5.4 | 95,949,999 |
| 18/05 | 4,805 | 5,001 | 4,580 | 4,654 | -58 | -1.2 | 98,217,499 |
| 18/04 | 5,400 | 5,477 | 4,478 | 4,712 | -680 | -12.6 | 123,724,998 |
| 18/03 | 5,430 | 5,502 | 5,029 | 5,392 | -70 | -1.3 | 142,058,498 |
| 18/02 | 5,970 | 6,058 | 5,224 | 5,462 | -433 | -7.4 | 144,240,498 |
| 18/01 | 5,504 | 6,690 | 5,493 | 5,895 | +483 | +8.9 | 144,567,998 |
| 17/12 | 5,657 | 5,704 | 5,207 | 5,412 | -177 | -3.2 | 83,468,999 |
| 17/11 | 5,318 | 5,841 | 5,287 | 5,589 | +315 | +6.0 | 117,925,498 |
| 17/10 | 4,592 | 5,352 | 4,571 | 5,274 | +716 | +15.7 | 131,283,498 |
| 17/09 | 4,276 | 4,645 | 4,185 | 4,558 | +290 | +6.8 | 82,813,499 |
| 17/08 | 4,501 | 4,587 | 4,161 | 4,268 | -245 | -5.4 | 71,725,499 |
| 17/07 | 4,310 | 4,734 | 4,306 | 4,513 | +182 | +4.2 | 83,332,499 |
| 17/06 | 4,354 | 4,492 | 4,208 | 4,331 | -23 | -0.5 | 91,946,999 |
| 17/05 | 4,506 | 4,666 | 4,325 | 4,354 | -177 | -3.9 | 86,348,999 |
| 17/04 | 4,569 | 4,662 | 4,344 | 4,531 | -33 | -0.7 | 96,214,999 |
| 17/03 | 4,430 | 4,682 | 4,356 | 4,564 | +139 | +3.1 | 93,197,499 |
| 17/02 | 4,390 | 4,584 | 4,272 | 4,425 | -8 | -0.2 | 69,690,499 |
| 17/01 | 3,940 | 4,553 | 3,931 | 4,433 | +470 | +11.9 | 94,375,499 |
| 16/12 | 3,920 | 4,228 | 3,853 | 3,963 | +102 | +2.6 | 94,812,999 |
| 16/11 | 3,856 | 3,978 | 3,558 | 3,861 | -75 | -1.9 | 110,399,998 |
▶︎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