5,002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) |
|---|---|---|---|---|---|---|
| 2022/12/06 | 20,865.0 | 21,115.0 | 20,755.0 | 21,090.0 | 4,218.0 | 882,600 |
| 2022/12/05 | 20,330.0 | 20,900.0 | 20,245.0 | 20,860.0 | 4,172.0 | 1,169,500 |
| 2022/12/02 | 20,440.0 | 20,475.0 | 20,090.0 | 20,305.0 | 4,061.0 | 715,400 |
| 2022/12/01 | 20,840.0 | 20,840.0 | 20,450.0 | 20,565.0 | 4,113.0 | 667,100 |
| 2022/11/30 | 20,445.0 | 20,445.0 | 20,230.0 | 20,365.0 | 4,073.0 | 1,059,400 |
| 2022/11/29 | 20,280.0 | 20,495.0 | 20,255.0 | 20,460.0 | 4,092.0 | 524,800 |
| 2022/11/28 | 20,310.0 | 20,460.0 | 20,180.0 | 20,445.0 | 4,089.0 | 539,600 |
| 2022/11/25 | 20,695.0 | 20,700.0 | 20,480.0 | 20,480.0 | 4,096.0 | 491,100 |
| 2022/11/24 | 20,715.0 | 20,850.0 | 20,660.0 | 20,745.0 | 4,149.0 | 683,000 |
| 2022/11/22 | 20,535.0 | 20,725.0 | 20,500.0 | 20,605.0 | 4,121.0 | 533,500 |
| 2022/11/21 | 20,505.0 | 20,555.0 | 20,355.0 | 20,515.0 | 4,103.0 | 420,300 |
| 2022/11/18 | 20,800.0 | 20,800.0 | 20,525.0 | 20,585.0 | 4,117.0 | 466,100 |
| 2022/11/17 | 20,620.0 | 20,795.0 | 20,535.0 | 20,670.0 | 4,134.0 | 441,900 |
| 2022/11/16 | 20,960.0 | 21,000.0 | 20,605.0 | 20,900.0 | 4,180.0 | 592,000 |
| 2022/11/15 | 20,700.0 | 21,000.0 | 20,635.0 | 20,970.0 | 4,194.0 | 610,200 |
| 2022/11/14 | 20,655.0 | 20,840.0 | 20,625.0 | 20,645.0 | 4,129.0 | 481,200 |
| 2022/11/11 | 20,600.0 | 20,855.0 | 20,460.0 | 20,765.0 | 4,153.0 | 1,401,100 |
| 2022/11/10 | 19,855.0 | 19,860.0 | 19,735.0 | 19,790.0 | 3,958.0 | 499,600 |
| 2022/11/09 | 20,155.0 | 20,285.0 | 20,015.0 | 20,045.0 | 4,009.0 | 554,100 |
| 2022/11/08 | 20,035.0 | 20,080.0 | 19,915.0 | 20,010.0 | 4,002.0 | 596,400 |
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。
