4,963円
ファナックの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2017/11/08 | 28,100.0 | 28,425.0 | 27,955.0 | 28,365.0 | 5,673.0 | 1,074,500 |
| 2017/11/07 | 27,400.0 | 28,195.0 | 27,400.0 | 28,170.0 | 5,634.0 | 1,503,800 |
| 2017/11/06 | 27,400.0 | 27,520.0 | 27,070.0 | 27,315.0 | 5,463.0 | 1,039,900 |
| 2017/11/02 | 27,025.0 | 27,225.0 | 26,760.0 | 26,970.0 | 5,394.0 | 1,155,100 |
| 2017/11/01 | 26,590.0 | 26,860.0 | 26,435.0 | 26,840.0 | 5,368.0 | 1,078,800 |
| 2017/10/31 | 25,870.0 | 26,400.0 | 25,825.0 | 26,370.0 | 5,274.0 | 1,145,300 |
| 2017/10/30 | 25,970.0 | 26,365.0 | 25,890.0 | 26,055.0 | 5,211.0 | 1,774,500 |
| 2017/10/27 | 25,575.0 | 25,940.0 | 24,775.0 | 25,915.0 | 5,183.0 | 2,139,200 |
| 2017/10/26 | 26,105.0 | 26,760.0 | 25,040.0 | 25,075.0 | 5,015.0 | 3,695,400 |
| 2017/10/25 | 25,650.0 | 25,695.0 | 25,070.0 | 25,105.0 | 5,021.0 | 1,296,500 |
| 2017/10/24 | 25,530.0 | 25,530.0 | 25,250.0 | 25,395.0 | 5,079.0 | 974,800 |
| 2017/10/23 | 25,410.0 | 25,615.0 | 25,245.0 | 25,585.0 | 5,117.0 | 1,049,100 |
| 2017/10/20 | 24,910.0 | 25,060.0 | 24,835.0 | 25,000.0 | 5,000.0 | 858,400 |
| 2017/10/19 | 25,350.0 | 25,360.0 | 24,870.0 | 25,035.0 | 5,007.0 | 892,700 |
| 2017/10/18 | 25,280.0 | 25,340.0 | 25,045.0 | 25,080.0 | 5,016.0 | 872,600 |
| 2017/10/17 | 25,185.0 | 25,295.0 | 25,025.0 | 25,210.0 | 5,042.0 | 1,069,700 |
| 2017/10/16 | 24,925.0 | 25,110.0 | 24,830.0 | 24,975.0 | 4,995.0 | 1,006,100 |
| 2017/10/13 | 24,550.0 | 24,890.0 | 24,390.0 | 24,795.0 | 4,959.0 | 1,631,900 |
| 2017/10/12 | 24,500.0 | 24,690.0 | 24,390.0 | 24,525.0 | 4,905.0 | 956,400 |
| 2017/10/11 | 23,980.0 | 24,315.0 | 23,920.0 | 24,310.0 | 4,862.0 | 1,002,700 |
おすすめ条件でスクリーニングされた銘柄を見る
ファナックの取引履歴を振り返りませんか？
ファナックの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
