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
4,058
円
(12:50)
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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 12/13 | 4,010 | 4,178 | 4,006 | 4,058 | +75 | +1.9 | 16,748,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/25 | 5,381 | 5,407 | 5,135 | 5,376 | -105 | -1.9 | 15,974,500 |
| 6/18 | 5,339 | 5,549 | 5,305 | 5,481 | +237 | +4.5 | 18,726,500 |
| 6/11 | 5,237 | 5,302 | 5,100 | 5,244 | +84 | +1.6 | 15,645,000 |
| 6/4 | 5,282 | 5,323 | 5,102 | 5,160 | -142 | -2.7 | 13,221,000 |
| 5/28 | 5,035 | 5,332 | 5,033 | 5,302 | +284 | +5.7 | 16,262,500 |
| 5/21 | 5,053 | 5,094 | 4,879 | 5,018 | +20 | +0.4 | 13,508,000 |
| 5/14 | 5,292 | 5,363 | 4,833 | 4,998 | -302 | -5.7 | 18,239,500 |
| 5/7 | 5,079 | 5,334 | 5,077 | 5,300 | +265 | +5.3 | 10,925,500 |
| 4/30 | 5,149 | 5,216 | 5,024 | 5,035 | -87 | -1.7 | 17,291,000 |
| 4/23 | 5,446 | 5,509 | 5,111 | 5,122 | -329 | -6.0 | 15,503,500 |
| 4/16 | 5,660 | 5,690 | 5,427 | 5,451 | -168 | -3.0 | 14,327,000 |
| 4/9 | 5,642 | 5,758 | 5,491 | 5,619 | +10 | +0.2 | 17,035,000 |
| 4/2 | 5,350 | 5,636 | 5,237 | 5,609 | +322 | +6.1 | 22,332,000 |
| 3/26 | 5,262 | 5,328 | 5,039 | 5,287 | -56 | -1.1 | 22,980,000 |
| 3/19 | 5,521 | 5,598 | 5,259 | 5,343 | -103 | -1.9 | 19,887,500 |
| 3/12 | 5,245 | 5,458 | 5,053 | 5,446 | +287 | +5.6 | 22,740,500 |
| 3/5 | 5,360 | 5,495 | 5,081 | 5,159 | -109 | -2.1 | 20,062,000 |
| 2/26 | 5,622 | 5,626 | 5,242 | 5,268 | -301 | -5.4 | 23,290,000 |
| 2/19 | 5,667 | 5,940 | 5,560 | 5,569 | -41 | -0.7 | 19,729,000 |
| 2/12 | 5,580 | 5,771 | 5,555 | 5,610 | +50 | +0.9 | 18,179,000 |
| 2/5 | 5,421 | 5,664 | 5,409 | 5,560 | +87 | +1.6 | 18,092,500 |
| 1/29 | 5,420 | 5,670 | 5,365 | 5,473 | +59 | +1.1 | 30,073,500 |
| 1/22 | 5,450 | 5,538 | 5,344 | 5,414 | -91 | -1.7 | 16,795,500 |
| 1/15 | 5,389 | 5,563 | 5,353 | 5,505 | +74 | +1.4 | 20,290,500 |
| 1/8 | 5,120 | 5,484 | 4,990 | 5,431 | +359 | +7.1 | 21,817,000 |
| 12/30 | 5,060 | 5,176 | 4,996 | 5,072 | +23 | +0.5 | 8,859,500 |
| 12/25 | 5,164 | 5,167 | 5,006 | 5,049 | -112 | -2.2 | 10,434,500 |
| 12/18 | 5,240 | 5,301 | 5,152 | 5,161 | -28 | -0.5 | 16,990,000 |
| 12/11 | 5,242 | 5,243 | 5,040 | 5,189 | -7 | -0.1 | 19,249,000 |
| 12/4 | 5,198 | 5,284 | 5,073 | 5,196 | +37 | +0.7 | 22,837,500 |
▶︎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
