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
4,113.9
円
(10:28)
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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 5,334 (23/06/19) | 3,603 (23/10/30) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/6 | 4,215 | 4,228 | 4,112 | 4,113 | -62 | -1.5 | 908,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 5/1 | 3,191 | 3,657 | 3,170 | 3,432 | +461 | +15.5 | 35,885,499 |
| 4/24 | 2,985 | 3,050 | 2,882 | 2,971 | -19 | -0.6 | 24,733,000 |
| 4/17 | 2,973 | 3,040 | 2,853 | 2,990 | -19 | -0.6 | 25,769,500 |
| 4/10 | 2,811 | 3,101 | 2,775 | 3,009 | +225 | +8.1 | 32,409,500 |
| 4/3 | 2,924 | 3,051 | 2,694 | 2,784 | -256 | -8.4 | 40,729,999 |
| 3/27 | 2,450 | 3,078 | 2,450 | 3,040 | +613 | +25.3 | 55,849,999 |
| 3/19 | 2,907 | 2,956 | 2,404 | 2,427 | -438 | -15.3 | 46,621,499 |
| 3/13 | 3,328 | 3,328 | 2,799 | 2,865 | -565 | -16.5 | 53,143,999 |
| 3/6 | 3,553 | 3,684 | 3,400 | 3,430 | -164 | -4.6 | 34,009,499 |
| 2/28 | 3,856 | 3,939 | 3,551 | 3,594 | -442 | -11.0 | 27,319,000 |
| 2/21 | 4,128 | 4,176 | 4,033 | 4,036 | -95 | -2.3 | 14,243,500 |
| 2/14 | 4,120 | 4,208 | 4,091 | 4,131 | -48 | -1.2 | 11,733,000 |
| 2/7 | 4,010 | 4,208 | 3,992 | 4,179 | +115 | +2.8 | 19,376,500 |
| 1/31 | 4,000 | 4,139 | 3,927 | 4,064 | -23 | -0.6 | 23,313,000 |
| 1/24 | 4,197 | 4,217 | 4,065 | 4,087 | -74 | -1.8 | 13,703,000 |
| 1/17 | 4,183 | 4,240 | 4,109 | 4,161 | +27 | +0.7 | 16,278,000 |
| 1/10 | 4,006 | 4,160 | 3,915 | 4,134 | +68 | +1.7 | 25,721,500 |
| 12/30 | 4,139 | 4,143 | 4,053 | 4,066 | -75 | -1.8 | 4,104,500 |
| 12/27 | 4,161 | 4,172 | 4,081 | 4,141 | +27 | +0.7 | 10,313,500 |
| 12/20 | 4,366 | 4,386 | 4,076 | 4,114 | -275 | -6.3 | 20,628,000 |
| 12/13 | 4,273 | 4,406 | 4,206 | 4,389 | +171 | +4.1 | 20,403,500 |
| 12/6 | 4,202 | 4,253 | 4,123 | 4,218 | +37 | +0.9 | 14,507,000 |
| 11/29 | 4,121 | 4,290 | 4,121 | 4,181 | +59 | +1.4 | 15,195,000 |
| 11/22 | 4,219 | 4,247 | 4,046 | 4,122 | -101 | -2.4 | 13,944,500 |
| 11/15 | 4,330 | 4,333 | 4,179 | 4,223 | -95 | -2.2 | 12,361,000 |
| 11/8 | 4,301 | 4,367 | 4,252 | 4,318 | +81 | +1.9 | 19,256,000 |
▶︎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
