！決算発表予定日 2024/04/24
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
4,428
円
(16:59)
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 |
|---|---|
| 4,580 (24/03/07) | 3,887 (24/02/14) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 4,325 | 4,471 | 4,285 | 4,400 | +135 | +3.2 | 6,240,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 4,370 | 4,513 | 4,233 | 4,265 | -129 | -2.9 | 19,091,400 |
| 4/12 | 4,390 | 4,508 | 4,193 | 4,394 | +166 | +3.9 | 18,252,900 |
| 4/5 | 4,240 | 4,420 | 4,158 | 4,228 | +43 | +1.0 | 23,663,100 |
| 3/29 | 4,366 | 4,377 | 4,158 | 4,185 | -202 | -4.6 | 18,787,300 |
| 3/22 | 4,333 | 4,447 | 4,307 | 4,387 | +98 | +2.3 | 13,943,800 |
| 3/15 | 4,448 | 4,508 | 4,191 | 4,289 | -181 | -4.1 | 20,228,700 |
| 3/8 | 4,489 | 4,580 | 4,395 | 4,470 | +20 | +0.5 | 23,655,800 |
| 3/1 | 4,237 | 4,482 | 4,225 | 4,450 | +243 | +5.8 | 21,976,300 |
| 2/22 | 4,061 | 4,236 | 4,046 | 4,207 | +174 | +4.3 | 16,085,400 |
| 2/16 | 3,975 | 4,062 | 3,887 | 4,033 | +74 | +1.9 | 15,700,400 |
| 2/9 | 4,052 | 4,108 | 3,925 | 3,959 | -74 | -1.8 | 19,691,600 |
| 2/2 | 4,500 | 4,501 | 4,001 | 4,033 | -267 | -6.2 | 31,893,700 |
| 1/26 | 4,260 | 4,367 | 4,201 | 4,300 | +100 | +2.4 | 19,070,600 |
| 1/19 | 4,401 | 4,498 | 4,192 | 4,200 | -199 | -4.5 | 18,827,600 |
| 1/12 | 4,129 | 4,480 | 4,120 | 4,399 | +309 | +7.6 | 17,858,100 |
| 1/5 | 4,080 | 4,138 | 4,020 | 4,090 | -57 | -1.4 | 7,050,600 |
| 12/29 | 4,163 | 4,219 | 4,122 | 4,147 | -8 | -0.2 | 11,041,400 |
| 12/22 | 4,117 | 4,215 | 4,012 | 4,155 | +44 | +1.1 | 15,709,000 |
| 12/15 | 4,049 | 4,115 | 3,963 | 4,111 | +152 | +3.8 | 17,116,800 |
| 12/8 | 4,101 | 4,147 | 3,945 | 3,959 | -143 | -3.5 | 22,335,900 |
| 12/1 | 4,200 | 4,229 | 4,067 | 4,102 | -8 | -0.2 | 19,343,400 |
| 11/24 | 4,041 | 4,175 | 4,016 | 4,110 | +67 | +1.7 | 13,632,800 |
| 11/17 | 3,900 | 4,047 | 3,790 | 4,043 | +162 | +4.2 | 20,212,900 |
| 11/10 | 3,939 | 4,019 | 3,832 | 3,881 | +68 | +1.8 | 20,011,000 |
| 11/2 | 3,622 | 3,913 | 3,603 | 3,813 | +132 | +3.6 | 28,418,800 |
| 10/27 | 3,805 | 3,827 | 3,636 | 3,681 | -142 | -3.7 | 22,906,100 |
| 10/20 | 4,011 | 4,028 | 3,810 | 3,823 | -234 | -5.8 | 15,988,900 |
| 10/13 | 3,970 | 4,142 | 3,929 | 4,057 | +137 | +3.5 | 18,258,300 |
| 10/6 | 3,945 | 4,025 | 3,894 | 3,920 | +27 | +0.7 | 23,915,700 |
| 9/29 | 3,953 | 3,981 | 3,838 | 3,893 | -73 | -1.8 | 25,817,200 |
▶︎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