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) |
|---|---|---|---|---|---|---|
| 2016/11/17 | 19,505.0 | 19,585.0 | 19,395.0 | 19,550.0 | 3,910.0 | 730,100 |
| 2016/11/16 | 19,810.0 | 19,810.0 | 19,645.0 | 19,660.0 | 3,932.0 | 916,400 |
| 2016/11/15 | 19,885.0 | 19,885.0 | 19,600.0 | 19,640.0 | 3,928.0 | 777,900 |
| 2016/11/14 | 19,700.0 | 19,890.0 | 19,530.0 | 19,770.0 | 3,954.0 | 1,080,200 |
| 2016/11/11 | 19,395.0 | 19,675.0 | 19,265.0 | 19,490.0 | 3,898.0 | 1,664,000 |
| 2016/11/10 | 19,400.0 | 19,445.0 | 19,010.0 | 19,350.0 | 3,870.0 | 1,396,400 |
| 2016/11/09 | 19,180.0 | 19,415.0 | 17,790.0 | 18,045.0 | 3,609.0 | 2,286,300 |
| 2016/11/08 | 19,000.0 | 19,000.0 | 18,790.0 | 18,855.0 | 3,771.0 | 542,400 |
| 2016/11/07 | 18,940.0 | 18,945.0 | 18,630.0 | 18,840.0 | 3,768.0 | 885,300 |
| 2016/11/04 | 18,580.0 | 18,585.0 | 18,385.0 | 18,540.0 | 3,708.0 | 904,500 |
| 2016/11/02 | 18,610.0 | 18,880.0 | 18,555.0 | 18,720.0 | 3,744.0 | 797,900 |
| 2016/11/01 | 19,280.0 | 19,280.0 | 18,690.0 | 18,840.0 | 3,768.0 | 1,638,100 |
| 2016/10/31 | 19,535.0 | 19,730.0 | 19,485.0 | 19,680.0 | 3,936.0 | 802,800 |
| 2016/10/28 | 19,645.0 | 19,670.0 | 19,465.0 | 19,535.0 | 3,907.0 | 1,023,700 |
| 2016/10/27 | 19,560.0 | 19,640.0 | 19,470.0 | 19,570.0 | 3,914.0 | 636,900 |
| 2016/10/26 | 19,450.0 | 19,720.0 | 19,440.0 | 19,720.0 | 3,944.0 | 694,500 |
| 2016/10/25 | 19,450.0 | 19,695.0 | 19,450.0 | 19,620.0 | 3,924.0 | 784,900 |
| 2016/10/24 | 19,400.0 | 19,495.0 | 19,340.0 | 19,420.0 | 3,884.0 | 623,400 |
| 2016/10/21 | 19,800.0 | 19,930.0 | 19,425.0 | 19,430.0 | 3,886.0 | 1,036,000 |
| 2016/10/20 | 19,570.0 | 19,765.0 | 19,505.0 | 19,670.0 | 3,934.0 | 1,073,400 |
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。
