5,052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) |
|---|---|---|---|---|---|---|
| 2016/01/27 | 18,275.0 | 18,595.0 | 18,185.0 | 18,435.0 | 3,687.0 | 1,047,300 |
| 2016/01/26 | 18,245.0 | 18,360.0 | 17,980.0 | 18,065.0 | 3,613.0 | 1,096,400 |
| 2016/01/25 | 19,020.0 | 19,100.0 | 18,475.0 | 18,550.0 | 3,710.0 | 1,237,500 |
| 2016/01/22 | 18,445.0 | 18,840.0 | 18,160.0 | 18,775.0 | 3,755.0 | 1,586,100 |
| 2016/01/21 | 18,140.0 | 18,555.0 | 17,710.0 | 17,720.0 | 3,544.0 | 1,505,400 |
| 2016/01/20 | 18,555.0 | 18,690.0 | 18,055.0 | 18,090.0 | 3,618.0 | 1,519,400 |
| 2016/01/19 | 18,305.0 | 18,695.0 | 18,175.0 | 18,650.0 | 3,730.0 | 1,348,300 |
| 2016/01/18 | 18,010.0 | 18,480.0 | 17,855.0 | 18,310.0 | 3,662.0 | 1,527,600 |
| 2016/01/15 | 19,085.0 | 19,210.0 | 18,420.0 | 18,515.0 | 3,703.0 | 1,221,700 |
| 2016/01/14 | 18,615.0 | 18,780.0 | 18,325.0 | 18,715.0 | 3,743.0 | 1,344,800 |
| 2016/01/13 | 19,125.0 | 19,425.0 | 18,950.0 | 19,400.0 | 3,880.0 | 1,117,000 |
| 2016/01/12 | 18,650.0 | 19,080.0 | 18,560.0 | 18,800.0 | 3,760.0 | 1,621,400 |
| 2016/01/08 | 18,595.0 | 19,580.0 | 18,585.0 | 19,125.0 | 3,825.0 | 2,173,200 |
| 2016/01/07 | 19,490.0 | 19,540.0 | 18,900.0 | 18,940.0 | 3,788.0 | 1,869,600 |
| 2016/01/06 | 20,140.0 | 20,215.0 | 19,470.0 | 19,615.0 | 3,923.0 | 1,441,200 |
| 2016/01/05 | 20,320.0 | 20,545.0 | 20,080.0 | 20,140.0 | 4,028.0 | 1,046,900 |
| 2016/01/04 | 20,900.0 | 21,050.0 | 20,305.0 | 20,405.0 | 4,081.0 | 1,230,900 |
| 2015/12/30 | 21,285.0 | 21,480.0 | 21,055.0 | 21,080.0 | 4,216.0 | 700,800 |
| 2015/12/29 | 21,225.0 | 21,225.0 | 20,905.0 | 21,085.0 | 4,217.0 | 533,600 |
| 2015/12/28 | 21,170.0 | 21,255.0 | 21,025.0 | 21,200.0 | 4,240.0 | 426,800 |
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。
