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
(ー)
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 | 4,045 | +62 | +1.6 | 18,093,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 5,020 | 5,264 | 4,994 | 5,159 | +255 | +5.2 | 19,859,000 |
| 11/20 | 4,825 | 4,990 | 4,798 | 4,904 | +151 | +3.2 | 18,514,500 |
| 11/13 | 4,565 | 4,944 | 4,517 | 4,753 | +210 | +4.6 | 35,188,499 |
| 11/6 | 4,427 | 4,584 | 4,350 | 4,543 | +133 | +3.0 | 21,506,000 |
| 10/30 | 4,312 | 4,539 | 4,174 | 4,410 | +102 | +2.4 | 26,416,500 |
| 10/23 | 4,061 | 4,346 | 4,061 | 4,308 | +292 | +7.3 | 20,115,000 |
| 10/16 | 4,073 | 4,192 | 4,007 | 4,016 | -72 | -1.8 | 14,323,000 |
| 10/9 | 4,158 | 4,178 | 4,052 | 4,088 | +30 | +0.7 | 15,750,000 |
| 10/2 | 4,055 | 4,164 | 4,007 | 4,058 | +42 | +1.1 | 20,497,000 |
| 9/25 | 4,025 | 4,096 | 4,016 | 4,016 | -94 | -2.3 | 10,914,500 |
| 9/18 | 4,240 | 4,254 | 4,074 | 4,110 | -108 | -2.6 | 14,743,000 |
| 9/11 | 3,966 | 4,281 | 3,963 | 4,218 | +353 | +9.1 | 29,413,500 |
| 9/4 | 3,800 | 3,923 | 3,702 | 3,865 | +147 | +4.0 | 17,770,500 |
| 8/28 | 3,726 | 3,811 | 3,664 | 3,718 | -26 | -0.7 | 16,275,500 |
| 8/21 | 3,874 | 3,906 | 3,740 | 3,744 | -144 | -3.7 | 11,297,500 |
| 8/14 | 3,716 | 3,971 | 3,678 | 3,888 | +237 | +6.5 | 15,621,000 |
| 8/7 | 3,600 | 3,764 | 3,594 | 3,651 | +110 | +3.1 | 16,970,000 |
| 7/31 | 4,120 | 4,149 | 3,541 | 3,541 | -623 | -15.0 | 28,719,500 |
| 7/22 | 4,104 | 4,210 | 4,083 | 4,164 | +86 | +2.1 | 7,287,500 |
| 7/17 | 4,004 | 4,253 | 4,001 | 4,078 | +133 | +3.4 | 21,020,000 |
| 7/10 | 3,810 | 3,995 | 3,809 | 3,945 | +116 | +3.0 | 17,143,000 |
| 7/3 | 3,791 | 3,891 | 3,773 | 3,829 | -34 | -0.9 | 17,390,000 |
| 6/26 | 3,840 | 3,925 | 3,806 | 3,863 | -53 | -1.4 | 17,498,500 |
| 6/19 | 3,900 | 4,032 | 3,763 | 3,916 | -64 | -1.6 | 22,263,500 |
| 6/12 | 4,036 | 4,187 | 3,863 | 3,980 | -11 | -0.3 | 33,425,500 |
| 6/5 | 3,879 | 4,009 | 3,816 | 3,991 | +148 | +3.9 | 20,633,000 |
| 5/29 | 3,640 | 3,965 | 3,599 | 3,843 | +258 | +7.2 | 23,549,500 |
| 5/22 | 3,513 | 3,703 | 3,469 | 3,585 | +101 | +2.9 | 20,757,500 |
| 5/15 | 3,620 | 3,651 | 3,436 | 3,484 | -98 | -2.7 | 24,719,500 |
| 5/8 | 3,402 | 3,584 | 3,385 | 3,582 | +150 | +4.4 | 11,853,500 |
▶︎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
