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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 3,916 | 4,019 | 3,888 | 3,986 | +99 | +2.6 | 10,940,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 4,175 | 4,218 | 3,649 | 3,887 | -227 | -5.5 | 28,485,300 |
| 11/22 | 4,055 | 4,157 | 4,024 | 4,114 | -22 | -0.5 | 11,272,400 |
| 11/15 | 4,271 | 4,281 | 4,017 | 4,136 | -161 | -3.8 | 13,256,700 |
| 11/8 | 4,114 | 4,413 | 4,097 | 4,297 | +253 | +6.3 | 18,148,600 |
| 11/1 | 3,871 | 4,142 | 3,840 | 4,044 | +157 | +4.0 | 21,709,300 |
| 10/25 | 3,983 | 3,984 | 3,812 | 3,887 | -96 | -2.4 | 14,629,800 |
| 10/18 | 4,083 | 4,105 | 3,914 | 3,983 | -96 | -2.4 | 14,330,300 |
| 10/11 | 4,255 | 4,315 | 4,054 | 4,079 | -75 | -1.8 | 16,601,900 |
| 10/4 | 4,188 | 4,257 | 4,098 | 4,154 | -287 | -6.5 | 18,884,300 |
| 9/27 | 3,980 | 4,499 | 3,942 | 4,441 | +476 | +12.0 | 21,744,200 |
| 9/20 | 3,716 | 4,004 | 3,700 | 3,965 | +109 | +2.8 | 16,038,800 |
| 9/13 | 3,757 | 3,873 | 3,681 | 3,856 | -41 | -1.1 | 20,445,300 |
| 9/6 | 4,347 | 4,347 | 3,893 | 3,897 | -390 | -9.1 | 14,949,800 |
| 8/30 | 4,200 | 4,304 | 4,152 | 4,287 | +30 | +0.7 | 12,009,300 |
| 8/23 | 4,145 | 4,286 | 4,052 | 4,257 | +44 | +1.0 | 13,370,800 |
| 8/16 | 3,943 | 4,235 | 3,936 | 4,213 | +326 | +8.4 | 12,443,700 |
| 8/9 | 3,858 | 4,109 | 3,624 | 3,887 | -181 | -4.5 | 28,591,500 |
| 8/2 | 4,214 | 4,549 | 4,067 | 4,068 | -29 | -0.7 | 24,708,400 |
| 7/26 | 4,357 | 4,400 | 4,022 | 4,097 | -291 | -6.6 | 15,411,000 |
| 7/19 | 4,496 | 4,646 | 4,361 | 4,388 | -54 | -1.2 | 10,622,800 |
| 7/12 | 4,482 | 4,649 | 4,397 | 4,442 | -73 | -1.6 | 18,893,900 |
| 7/5 | 4,451 | 4,519 | 4,391 | 4,515 | +106 | +2.4 | 10,649,700 |
| 6/28 | 4,207 | 4,435 | 4,187 | 4,409 | +212 | +5.1 | 16,283,600 |
| 6/21 | 4,311 | 4,328 | 4,172 | 4,197 | -184 | -4.2 | 14,784,300 |
| 6/14 | 4,341 | 4,476 | 4,333 | 4,381 | +52 | +1.2 | 14,639,800 |
| 6/7 | 4,440 | 4,479 | 4,301 | 4,329 | -70 | -1.6 | 14,803,500 |
| 5/31 | 4,596 | 4,623 | 4,352 | 4,399 | -192 | -4.2 | 15,074,500 |
| 5/24 | 4,604 | 4,748 | 4,526 | 4,591 | -6 | -0.1 | 10,632,800 |
| 5/17 | 4,632 | 4,664 | 4,457 | 4,597 | -75 | -1.6 | 13,387,000 |
| 5/10 | 4,730 | 4,745 | 4,573 | 4,672 | -5 | -0.1 | 12,294,500 |
▶︎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
