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
4,409
円
取引時間外
(23:34)
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 |
|---|---|
| 4,748 (24/05/20) | 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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 4,596 | 4,623 | 4,352 | 4,399 | -192 | -4.2 | 21,255,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/21 | 4,569 | 4,689 | 4,468 | 4,621 | +82 | +1.8 | 17,184,000 |
| 1/14 | 4,918 | 4,940 | 4,539 | 4,539 | -416 | -8.4 | 19,670,000 |
| 1/7 | 4,939 | 5,096 | 4,891 | 4,955 | +79 | +1.6 | 12,328,500 |
| 12/30 | 4,820 | 4,941 | 4,808 | 4,876 | +45 | +0.9 | 9,169,500 |
| 12/24 | 4,800 | 4,853 | 4,694 | 4,831 | -20 | -0.4 | 12,942,000 |
| 12/17 | 4,866 | 5,060 | 4,764 | 4,851 | +45 | +0.9 | 18,922,000 |
| 12/10 | 4,633 | 4,901 | 4,598 | 4,806 | +197 | +4.3 | 21,232,500 |
| 12/3 | 4,536 | 4,722 | 4,449 | 4,609 | +2 | +0.0 | 25,425,500 |
| 11/26 | 4,658 | 4,754 | 4,580 | 4,607 | -64 | -1.4 | 12,608,500 |
| 11/19 | 4,679 | 4,757 | 4,620 | 4,671 | +36 | +0.8 | 16,803,000 |
| 11/12 | 4,574 | 4,674 | 4,397 | 4,635 | +84 | +1.9 | 18,340,000 |
| 11/5 | 4,560 | 4,645 | 4,524 | 4,551 | +89 | +2.0 | 18,911,500 |
| 10/29 | 4,821 | 4,968 | 4,392 | 4,462 | -417 | -8.6 | 32,689,000 |
| 10/22 | 4,930 | 5,057 | 4,792 | 4,879 | -26 | -0.5 | 14,531,000 |
| 10/15 | 4,537 | 4,909 | 4,483 | 4,905 | +380 | +8.4 | 18,164,000 |
| 10/8 | 4,834 | 4,846 | 4,344 | 4,525 | -282 | -5.9 | 28,184,500 |
| 10/1 | 5,066 | 5,119 | 4,785 | 4,807 | -278 | -5.5 | 23,514,000 |
| 9/24 | 5,126 | 5,188 | 4,951 | 5,085 | -241 | -4.5 | 14,153,000 |
| 9/17 | 5,276 | 5,412 | 5,231 | 5,326 | +65 | +1.2 | 20,043,500 |
| 9/10 | 5,258 | 5,267 | 5,144 | 5,261 | +147 | +2.9 | 22,138,500 |
| 9/3 | 4,720 | 5,115 | 4,670 | 5,114 | +474 | +10.2 | 23,172,000 |
| 8/27 | 4,586 | 4,803 | 4,565 | 4,640 | +113 | +2.5 | 18,228,000 |
| 8/20 | 4,798 | 4,855 | 4,521 | 4,527 | -363 | -7.4 | 22,159,000 |
| 8/13 | 5,020 | 5,038 | 4,868 | 4,890 | -112 | -2.2 | 11,748,000 |
| 8/6 | 4,890 | 5,057 | 4,890 | 5,002 | +126 | +2.6 | 13,190,500 |
| 7/30 | 5,146 | 5,215 | 4,850 | 4,876 | -170 | -3.4 | 21,115,500 |
| 7/21 | 5,260 | 5,260 | 5,001 | 5,046 | -311 | -5.8 | 12,841,000 |
| 7/16 | 5,360 | 5,633 | 5,336 | 5,357 | +191 | +3.7 | 18,262,500 |
▶︎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