！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 | 8,708,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 4,050 | 4,122 | 3,935 | 3,966 | -96 | -2.4 | 17,865,600 |
| 9/15 | 4,082 | 4,105 | 4,008 | 4,062 | -12 | -0.3 | 19,856,700 |
| 9/8 | 4,169 | 4,206 | 4,051 | 4,074 | -83 | -2.0 | 17,990,200 |
| 9/1 | 4,112 | 4,211 | 4,104 | 4,157 | +74 | +1.8 | 17,124,400 |
| 8/25 | 4,053 | 4,134 | 4,013 | 4,083 | +32 | +0.8 | 13,296,100 |
| 8/18 | 4,192 | 4,213 | 3,999 | 4,051 | -140 | -3.3 | 16,412,800 |
| 8/10 | 4,068 | 4,196 | 4,047 | 4,191 | +82 | +2.0 | 14,054,700 |
| 8/4 | 4,269 | 4,414 | 4,065 | 4,109 | -580 | -12.4 | 40,681,200 |
| 7/28 | 4,769 | 4,804 | 4,604 | 4,689 | -33 | -0.7 | 14,029,100 |
| 7/21 | 4,723 | 4,813 | 4,693 | 4,722 | 0 | 0.0 | 9,705,600 |
| 7/14 | 4,777 | 4,823 | 4,672 | 4,722 | -31 | -0.7 | 16,712,100 |
| 7/7 | 5,106 | 5,168 | 4,751 | 4,753 | -279 | -5.5 | 19,326,200 |
| 6/30 | 5,016 | 5,082 | 4,927 | 5,032 | -5 | -0.1 | 15,035,600 |
| 6/23 | 5,300 | 5,334 | 5,012 | 5,037 | -208 | -4.0 | 16,051,600 |
| 6/16 | 5,067 | 5,261 | 5,051 | 5,245 | +194 | +3.8 | 16,143,300 |
| 6/9 | 4,880 | 5,236 | 4,879 | 5,051 | +242 | +5.0 | 24,433,100 |
| 6/2 | 4,840 | 4,906 | 4,689 | 4,809 | +89 | +1.9 | 18,730,000 |
| 5/26 | 4,675 | 4,825 | 4,653 | 4,720 | +39 | +0.8 | 17,860,300 |
| 5/19 | 4,552 | 4,693 | 4,492 | 4,681 | +121 | +2.7 | 18,055,100 |
| 5/12 | 4,603 | 4,675 | 4,483 | 4,560 | -98 | -2.1 | 17,752,900 |
| 5/2 | 4,650 | 4,709 | 4,644 | 4,658 | +69 | +1.5 | 6,082,800 |
| 4/28 | 4,638 | 4,673 | 4,467 | 4,589 | -53 | -1.1 | 19,191,700 |
| 4/21 | 4,670 | 4,731 | 4,586 | 4,642 | +69 | +1.5 | 12,741,200 |
| 4/14 | 4,500 | 4,637 | 4,409 | 4,573 | +68 | +1.5 | 17,574,500 |
| 4/7 | 4,849 | 4,850 | 4,433 | 4,505 | -255 | -5.4 | 20,090,600 |
| 3/31 | 4,605 | 4,813 | 4,574 | 4,760 | +178 | +3.9 | 16,665,900 |
| 3/24 | 4,616 | 4,670 | 4,546 | 4,582 | -35 | -0.8 | 12,347,000 |
| 3/17 | 4,769 | 4,777 | 4,539 | 4,617 | -209 | -4.3 | 17,065,000 |
| 3/10 | 4,865 | 4,929 | 4,802 | 4,826 | +23 | +0.5 | 19,116,500 |
| 3/3 | 4,537 | 4,824 | 4,524 | 4,803 | +307 | +6.8 | 19,036,500 |
▶︎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