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
4,148.3
円
(13:37)
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 | 4,149 | +262 | +6.7 | 25,743,600 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
16/10 | 3,454 | 3,986 | 3,424 | 3,936 | +534 | +15.7 | 92,449,499 |
16/09 | 3,536 | 3,536 | 3,320 | 3,402 | -124 | -3.5 | 76,574,499 |
16/08 | 3,464 | 3,545 | 3,304 | 3,526 | +61 | +1.8 | 97,724,999 |
16/07 | 3,331 | 3,610 | 3,093 | 3,465 | +158 | +4.8 | 104,805,498 |
16/06 | 3,365 | 3,411 | 3,089 | 3,307 | -89 | -2.6 | 123,502,498 |
16/05 | 3,210 | 3,410 | 3,138 | 3,396 | +95 | +2.9 | 91,522,499 |
16/04 | 3,499 | 3,824 | 3,211 | 3,301 | -196 | -5.6 | 128,724,998 |
16/03 | 3,320 | 3,719 | 3,247 | 3,497 | +177 | +5.3 | 121,480,998 |
16/02 | 3,176 | 3,528 | 3,060 | 3,320 | +158 | +5.0 | 180,458,997 |
16/01 | 4,180 | 4,210 | 3,125 | 3,162 | -1,054 | -25.0 | 148,563,498 |
15/12 | 4,410 | 4,558 | 4,091 | 4,216 | -168 | -3.8 | 106,859,998 |
15/11 | 4,212 | 4,450 | 4,181 | 4,384 | +73 | +1.7 | 100,064,499 |
15/10 | 3,720 | 4,340 | 3,664 | 4,311 | +648 | +17.7 | 130,461,998 |
15/09 | 3,905 | 4,200 | 3,586 | 3,663 | -280 | -7.1 | 135,153,998 |
15/08 | 4,105 | 4,431 | 3,644 | 3,943 | -193 | -4.7 | 141,159,998 |
15/07 | 5,050 | 5,124 | 3,997 | 4,136 | -880 | -17.5 | 132,421,998 |
15/06 | 5,601 | 5,640 | 4,922 | 5,016 | -492 | -8.9 | 127,745,998 |
15/05 | 5,305 | 5,514 | 4,998 | 5,508 | +203 | +3.8 | 109,550,998 |
15/04 | 5,221 | 5,715 | 5,113 | 5,305 | +55 | +1.1 | 121,739,498 |
15/03 | 4,600 | 5,607 | 4,523 | 5,250 | +661 | +14.4 | 156,542,498 |
15/02 | 3,946 | 4,698 | 3,932 | 4,589 | +611 | +15.4 | 117,369,498 |
15/01 | 3,950 | 4,202 | 3,741 | 3,978 | -11 | -0.3 | 127,351,998 |
14/12 | 4,016 | 4,288 | 3,796 | 3,989 | -15 | -0.4 | 115,530,498 |
▶︎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