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
4,146.9
円
(15:24)
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 | 4,144 | +257 | +6.6 | 27,225,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/11 | 4,020 | 4,142 | 3,888 | 4,004 | +180 | +4.7 | 113,986,998 |
| 14/10 | 3,986 | 3,993 | 3,527 | 3,824 | -138 | -3.5 | 172,201,997 |
| 14/09 | 3,479 | 4,118 | 3,467 | 3,962 | +482 | +13.9 | 125,126,498 |
| 14/08 | 3,580 | 3,619 | 3,426 | 3,480 | -118 | -3.3 | 67,849,999 |
| 14/07 | 3,502 | 3,718 | 3,388 | 3,598 | +104 | +3.0 | 92,117,999 |
| 14/06 | 3,495 | 3,635 | 3,405 | 3,494 | +30 | +0.9 | 92,963,999 |
| 14/05 | 3,663 | 3,680 | 3,360 | 3,464 | -216 | -5.9 | 88,384,499 |
| 14/04 | 3,648 | 3,789 | 3,524 | 3,680 | +39 | +1.1 | 109,141,998 |
| 14/03 | 3,475 | 3,693 | 3,226 | 3,641 | +110 | +3.1 | 128,892,998 |
| 14/02 | 3,393 | 3,574 | 3,221 | 3,531 | +177 | +5.3 | 109,335,498 |
| 14/01 | 3,780 | 3,796 | 3,317 | 3,354 | -496 | -12.9 | 133,265,498 |
| 13/12 | 3,446 | 3,892 | 3,234 | 3,850 | +402 | +11.7 | 127,310,998 |
| 13/11 | 3,138 | 3,472 | 3,000 | 3,448 | +304 | +9.7 | 116,224,998 |
| 13/10 | 3,266 | 3,440 | 3,030 | 3,144 | -98 | -3.0 | 113,371,498 |
| 13/09 | 3,030 | 3,452 | 3,020 | 3,242 | +240 | +8.0 | 95,530,499 |
| 13/08 | 2,972 | 3,198 | 2,902 | 3,002 | +30 | +1.0 | 84,247,499 |
| 13/07 | 2,856 | 3,088 | 2,834 | 2,972 | +96 | +3.3 | 104,593,498 |
| 13/06 | 3,046 | 3,048 | 2,740 | 2,876 | -172 | -5.6 | 141,921,498 |
| 13/05 | 2,922 | 3,492 | 2,846 | 3,048 | +108 | +3.7 | 157,110,498 |
| 13/04 | 2,884 | 3,210 | 2,780 | 2,940 | +42 | +1.5 | 150,988,498 |
| 13/03 | 2,848 | 3,102 | 2,786 | 2,898 | +36 | +1.3 | 148,409,998 |
| 13/02 | 2,852 | 3,040 | 2,774 | 2,862 | +12 | +0.4 | 141,376,998 |
| 13/01 | 3,416 | 3,426 | 2,672 | 2,850 | -334 | -10.5 | 191,355,997 |
| 12/12 | 2,782 | 3,206 | 2,752 | 3,184 | +404 | +14.5 | 109,070,498 |
| 12/11 | 2,570 | 2,846 | 2,496 | 2,780 | +238 | +9.4 | 90,301,499 |
| 12/10 | 2,518 | 2,658 | 2,404 | 2,542 | +26 | +1.0 | 115,921,998 |
| 12/09 | 2,558 | 2,828 | 2,492 | 2,516 | -42 | -1.6 | 108,376,998 |
| 12/08 | 2,396 | 2,708 | 2,248 | 2,558 | +116 | +4.8 | 120,194,498 |
| 12/07 | 2,624 | 2,702 | 2,384 | 2,442 | -148 | -5.7 | 107,464,998 |
| 12/06 | 2,670 | 2,754 | 2,468 | 2,590 | -114 | -4.2 | 119,112,998 |
▶︎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
