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
取引時間外
(ー)
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 |
|---|---|
| 4,712 (24/04/30) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,613 | 4,712 | 4,580 | 4,677 | +149 | +3.3 | 14,023,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 4,537 | 4,824 | 4,524 | 4,803 | +307 | +6.8 | 19,036,500 |
| 2/24 | 4,540 | 4,548 | 4,414 | 4,496 | -56 | -1.2 | 9,176,500 |
| 2/17 | 4,525 | 4,659 | 4,516 | 4,552 | -21 | -0.5 | 11,382,000 |
| 2/10 | 4,673 | 4,691 | 4,555 | 4,573 | -26 | -0.6 | 16,036,500 |
| 2/3 | 4,602 | 4,677 | 4,531 | 4,599 | +126 | +2.8 | 20,753,500 |
| 1/27 | 4,398 | 4,497 | 4,356 | 4,473 | +161 | +3.7 | 15,907,500 |
| 1/20 | 4,151 | 4,387 | 4,120 | 4,312 | +109 | +2.6 | 16,152,000 |
| 1/13 | 3,969 | 4,264 | 3,947 | 4,203 | +244 | +6.2 | 19,474,000 |
| 1/6 | 3,960 | 3,994 | 3,931 | 3,959 | -8 | -0.2 | 9,776,000 |
| 12/30 | 4,029 | 4,059 | 3,961 | 3,967 | -65 | -1.6 | 11,189,000 |
| 12/23 | 4,116 | 4,147 | 3,967 | 4,032 | -88 | -2.1 | 16,600,500 |
| 12/16 | 4,194 | 4,250 | 4,072 | 4,120 | -72 | -1.7 | 13,367,500 |
| 12/9 | 4,066 | 4,223 | 4,049 | 4,192 | +131 | +3.2 | 21,707,500 |
| 12/2 | 4,062 | 4,168 | 4,018 | 4,061 | -35 | -0.9 | 17,531,500 |
| 11/25 | 4,101 | 4,170 | 4,071 | 4,096 | -21 | -0.5 | 10,639,500 |
| 11/18 | 4,131 | 4,200 | 4,105 | 4,117 | -36 | -0.9 | 12,957,000 |
| 11/11 | 3,924 | 4,171 | 3,918 | 4,153 | +229 | +5.8 | 17,877,500 |
| 11/4 | 3,881 | 4,005 | 3,864 | 3,924 | +38 | +1.0 | 20,451,500 |
| 10/28 | 4,106 | 4,163 | 3,770 | 3,886 | -176 | -4.3 | 27,038,500 |
| 10/21 | 3,980 | 4,157 | 3,978 | 4,062 | +24 | +0.6 | 18,721,000 |
| 10/14 | 4,075 | 4,087 | 4,001 | 4,038 | -161 | -3.8 | 19,539,000 |
| 10/7 | 4,044 | 4,252 | 4,020 | 4,199 | +147 | +3.6 | 23,407,500 |
| 9/30 | 4,275 | 4,322 | 4,030 | 4,052 | -264 | -6.1 | 29,503,000 |
| 9/22 | 4,397 | 4,414 | 4,262 | 4,316 | -8 | -0.2 | 9,491,000 |
| 9/16 | 4,645 | 4,678 | 4,305 | 4,324 | -268 | -5.8 | 16,859,500 |
| 9/9 | 4,456 | 4,616 | 4,417 | 4,592 | +121 | +2.7 | 15,926,000 |
| 9/2 | 4,474 | 4,571 | 4,430 | 4,471 | -178 | -3.8 | 19,482,500 |
| 8/26 | 4,750 | 4,753 | 4,606 | 4,649 | -164 | -3.4 | 13,627,000 |
| 8/19 | 4,883 | 4,986 | 4,787 | 4,813 | -78 | -1.6 | 18,536,000 |
| 8/12 | 4,552 | 4,891 | 4,549 | 4,891 | +309 | +6.7 | 17,901,500 |
▶︎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