5,001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) |
|---|---|---|---|---|---|---|
| 2022/07/08 | 22,000.0 | 22,140.0 | 21,865.0 | 21,905.0 | 4,381.0 | 1,284,800 |
| 2022/07/07 | 21,330.0 | 21,930.0 | 21,290.0 | 21,880.0 | 4,376.0 | 857,300 |
| 2022/07/06 | 21,195.0 | 21,325.0 | 20,965.0 | 21,090.0 | 4,218.0 | 691,900 |
| 2022/07/05 | 21,500.0 | 21,605.0 | 21,310.0 | 21,465.0 | 4,293.0 | 515,800 |
| 2022/07/04 | 21,090.0 | 21,300.0 | 20,920.0 | 21,230.0 | 4,246.0 | 587,400 |
| 2022/07/01 | 21,230.0 | 21,505.0 | 20,940.0 | 21,055.0 | 4,211.0 | 752,600 |
| 2022/06/30 | 21,700.0 | 21,715.0 | 21,080.0 | 21,240.0 | 4,248.0 | 1,363,500 |
| 2022/06/29 | 21,955.0 | 22,095.0 | 21,850.0 | 22,010.0 | 4,402.0 | 1,005,100 |
| 2022/06/28 | 21,990.0 | 22,145.0 | 21,730.0 | 22,145.0 | 4,429.0 | 690,400 |
| 2022/06/27 | 21,870.0 | 22,260.0 | 21,840.0 | 22,180.0 | 4,436.0 | 1,085,400 |
| 2022/06/24 | 20,965.0 | 21,360.0 | 20,900.0 | 21,315.0 | 4,263.0 | 704,700 |
| 2022/06/23 | 20,890.0 | 21,330.0 | 20,880.0 | 21,020.0 | 4,204.0 | 559,100 |
| 2022/06/22 | 21,095.0 | 21,270.0 | 20,975.0 | 20,990.0 | 4,198.0 | 584,000 |
| 2022/06/21 | 20,700.0 | 21,080.0 | 20,660.0 | 20,935.0 | 4,187.0 | 616,500 |
| 2022/06/20 | 20,730.0 | 20,750.0 | 20,095.0 | 20,460.0 | 4,092.0 | 672,400 |
| 2022/06/17 | 20,075.0 | 20,785.0 | 20,075.0 | 20,555.0 | 4,111.0 | 1,517,500 |
| 2022/06/16 | 20,490.0 | 20,720.0 | 20,135.0 | 20,135.0 | 4,027.0 | 505,100 |
| 2022/06/15 | 20,495.0 | 20,545.0 | 20,015.0 | 20,040.0 | 4,008.0 | 564,600 |
| 2022/06/14 | 20,185.0 | 20,455.0 | 20,115.0 | 20,405.0 | 4,081.0 | 625,500 |
| 2022/06/13 | 20,625.0 | 20,800.0 | 20,415.0 | 20,545.0 | 4,109.0 | 877,300 |
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。
