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
4,240.5
円
(22:15)
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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 4,215 | 4,248 | 4,073 | 4,235 | +60 | +1.4 | 11,101,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/1 | 4,282 | 4,347 | 4,201 | 4,237 | -4 | -0.1 | 25,597,000 |
| 10/25 | 4,214 | 4,266 | 4,153 | 4,241 | +26 | +0.6 | 12,649,000 |
| 10/18 | 4,002 | 4,271 | 3,964 | 4,215 | +322 | +8.3 | 21,941,500 |
| 10/11 | 3,862 | 3,926 | 3,757 | 3,893 | +55 | +1.4 | 17,603,500 |
| 10/4 | 4,041 | 4,106 | 3,836 | 3,838 | -244 | -6.0 | 22,194,000 |
| 9/27 | 4,021 | 4,103 | 3,893 | 4,082 | +81 | +2.0 | 22,129,500 |
| 9/20 | 4,044 | 4,121 | 3,985 | 4,001 | -67 | -1.7 | 20,246,000 |
| 9/13 | 3,728 | 4,100 | 3,718 | 4,068 | +347 | +9.3 | 31,061,000 |
| 9/6 | 3,672 | 3,774 | 3,576 | 3,721 | +30 | +0.8 | 26,460,500 |
| 8/30 | 3,550 | 3,716 | 3,532 | 3,691 | 0 | 0.0 | 27,750,000 |
| 8/23 | 3,630 | 3,728 | 3,587 | 3,691 | +106 | +3.0 | 22,984,000 |
| 8/16 | 3,526 | 3,686 | 3,522 | 3,585 | 0 | 0.0 | 18,413,000 |
| 8/9 | 3,729 | 3,764 | 3,516 | 3,585 | -190 | -5.0 | 26,221,500 |
| 8/2 | 3,913 | 4,017 | 3,759 | 3,775 | -142 | -3.6 | 26,592,000 |
| 7/26 | 3,768 | 4,009 | 3,743 | 3,917 | +142 | +3.8 | 18,132,500 |
| 7/19 | 3,814 | 3,851 | 3,674 | 3,775 | -68 | -1.8 | 15,804,500 |
| 7/12 | 4,000 | 4,018 | 3,821 | 3,843 | -193 | -4.8 | 19,373,000 |
| 7/5 | 4,086 | 4,117 | 3,951 | 4,036 | +50 | +1.3 | 18,750,000 |
| 6/28 | 3,951 | 4,019 | 3,922 | 3,986 | -6 | -0.2 | 17,176,500 |
| 6/21 | 3,853 | 4,040 | 3,815 | 3,992 | +127 | +3.3 | 20,395,000 |
| 6/14 | 3,875 | 3,947 | 3,821 | 3,865 | +84 | +2.2 | 18,982,500 |
| 6/7 | 3,620 | 3,805 | 3,523 | 3,781 | +86 | +2.3 | 25,071,000 |
| 5/31 | 3,680 | 3,743 | 3,593 | 3,695 | +5 | +0.1 | 24,309,000 |
| 5/24 | 3,778 | 3,810 | 3,653 | 3,690 | -95 | -2.5 | 23,477,000 |
| 5/17 | 3,800 | 3,860 | 3,700 | 3,785 | -45 | -1.2 | 30,330,000 |
| 5/10 | 4,054 | 4,071 | 3,795 | 3,830 | -325 | -7.8 | 32,032,500 |
| 4/26 | 4,387 | 4,387 | 4,134 | 4,155 | -236 | -5.4 | 29,184,500 |
| 4/19 | 4,282 | 4,412 | 4,253 | 4,391 | +183 | +4.4 | 25,695,000 |
| 4/12 | 4,216 | 4,270 | 4,133 | 4,208 | ー | ー | 27,062,500 |
▶︎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
