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
4,597
円
(23:15)
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 |
|---|---|
| 4,745 (24/05/07) | 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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 4,632 | 4,664 | 4,457 | 4,597 | -75 | -1.6 | 15,317,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/5 | 4,550 | 4,646 | 4,422 | 4,582 | +17 | +0.4 | 14,714,000 |
| 7/29 | 4,418 | 4,637 | 4,274 | 4,565 | +61 | +1.4 | 23,985,000 |
| 7/22 | 4,274 | 4,538 | 4,231 | 4,504 | +288 | +6.8 | 13,311,000 |
| 7/15 | 4,470 | 4,511 | 4,141 | 4,216 | -165 | -3.8 | 18,326,000 |
| 7/8 | 4,218 | 4,428 | 4,184 | 4,381 | +170 | +4.0 | 19,686,000 |
| 7/1 | 4,374 | 4,452 | 4,188 | 4,211 | -52 | -1.2 | 24,485,000 |
| 6/24 | 4,146 | 4,272 | 4,019 | 4,263 | +152 | +3.7 | 15,683,500 |
| 6/17 | 4,125 | 4,160 | 4,003 | 4,111 | -153 | -3.6 | 20,450,000 |
| 6/10 | 4,226 | 4,433 | 4,207 | 4,264 | -11 | -0.3 | 20,557,000 |
| 6/3 | 4,146 | 4,292 | 4,115 | 4,275 | +202 | +5.0 | 30,153,000 |
| 5/27 | 4,140 | 4,209 | 4,067 | 4,073 | -31 | -0.8 | 20,744,000 |
| 5/20 | 4,046 | 4,123 | 3,904 | 4,104 | +138 | +3.5 | 21,067,000 |
| 5/13 | 3,878 | 3,983 | 3,792 | 3,966 | +36 | +0.9 | 21,994,000 |
| 5/6 | 4,002 | 4,058 | 3,846 | 3,930 | -103 | -2.6 | 13,102,000 |
| 4/28 | 4,068 | 4,220 | 3,780 | 4,033 | -168 | -4.0 | 26,947,000 |
| 4/22 | 4,148 | 4,294 | 4,069 | 4,201 | +26 | +0.6 | 13,560,500 |
| 4/15 | 4,270 | 4,315 | 4,023 | 4,175 | -104 | -2.4 | 15,556,500 |
| 4/8 | 4,318 | 4,442 | 4,235 | 4,279 | -45 | -1.0 | 15,928,500 |
| 4/1 | 4,388 | 4,452 | 4,264 | 4,324 | -95 | -2.2 | 14,607,000 |
| 3/25 | 4,286 | 4,486 | 4,255 | 4,419 | +245 | +5.9 | 13,263,000 |
| 3/18 | 3,936 | 4,221 | 3,861 | 4,174 | +302 | +7.8 | 21,149,000 |
| 3/11 | 3,820 | 3,948 | 3,748 | 3,872 | -208 | -5.1 | 27,407,000 |
| 3/4 | 4,193 | 4,334 | 4,012 | 4,080 | -135 | -3.2 | 21,507,000 |
| 2/25 | 4,256 | 4,323 | 4,030 | 4,215 | -77 | -1.8 | 19,206,000 |
| 2/18 | 4,549 | 4,655 | 4,230 | 4,292 | -328 | -7.1 | 21,368,000 |
| 2/10 | 4,480 | 4,639 | 4,424 | 4,620 | +105 | +2.3 | 12,172,000 |
| 2/4 | 4,519 | 4,666 | 4,441 | 4,515 | -19 | -0.4 | 16,386,500 |
| 1/28 | 4,538 | 4,736 | 4,351 | 4,534 | -87 | -1.9 | 28,868,500 |
▶︎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