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) |
|---|---|---|---|---|---|---|
| 2015/06/02 | 27,700.0 | 27,770.0 | 27,520.0 | 27,700.0 | 5,540.0 | 1,023,400 |
| 2015/06/01 | 28,005.0 | 28,200.0 | 27,485.0 | 27,650.0 | 5,530.0 | 1,462,200 |
| 2015/05/29 | 27,100.0 | 27,570.0 | 26,705.0 | 27,540.0 | 5,508.0 | 2,241,900 |
| 2015/05/28 | 26,900.0 | 27,130.0 | 26,675.0 | 27,020.0 | 5,404.0 | 1,429,600 |
| 2015/05/27 | 26,190.0 | 26,775.0 | 26,130.0 | 26,690.0 | 5,338.0 | 1,177,200 |
| 2015/05/26 | 26,145.0 | 26,195.0 | 25,965.0 | 26,105.0 | 5,221.0 | 776,700 |
| 2015/05/25 | 26,020.0 | 26,080.0 | 25,890.0 | 26,040.0 | 5,208.0 | 649,700 |
| 2015/05/22 | 26,000.0 | 26,040.0 | 25,810.0 | 25,935.0 | 5,187.0 | 745,500 |
| 2015/05/21 | 25,940.0 | 26,340.0 | 25,835.0 | 26,055.0 | 5,211.0 | 987,900 |
| 2015/05/20 | 25,890.0 | 25,950.0 | 25,630.0 | 25,805.0 | 5,161.0 | 1,086,000 |
| 2015/05/19 | 25,710.0 | 25,850.0 | 25,570.0 | 25,665.0 | 5,133.0 | 1,198,300 |
| 2015/05/18 | 25,625.0 | 25,700.0 | 25,160.0 | 25,450.0 | 5,090.0 | 1,614,600 |
| 2015/05/15 | 26,145.0 | 26,220.0 | 25,785.0 | 25,970.0 | 5,194.0 | 821,700 |
| 2015/05/14 | 26,215.0 | 26,215.0 | 25,750.0 | 25,885.0 | 5,177.0 | 987,700 |
| 2015/05/13 | 25,855.0 | 26,300.0 | 25,670.0 | 26,245.0 | 5,249.0 | 1,116,200 |
| 2015/05/12 | 25,500.0 | 25,815.0 | 25,440.0 | 25,800.0 | 5,160.0 | 935,800 |
| 2015/05/11 | 25,550.0 | 25,595.0 | 25,290.0 | 25,475.0 | 5,095.0 | 942,300 |
| 2015/05/08 | 25,205.0 | 25,490.0 | 24,990.0 | 25,050.0 | 5,010.0 | 2,304,300 |
| 2015/05/07 | 26,060.0 | 26,180.0 | 25,610.0 | 25,625.0 | 5,125.0 | 1,803,300 |
| 2015/05/01 | 26,525.0 | 26,830.0 | 26,440.0 | 26,560.0 | 5,312.0 | 1,091,500 |
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。
