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) |
|---|---|---|---|---|---|---|
| 2021/12/17 | 25,085.0 | 25,300.0 | 24,135.0 | 24,255.0 | 4,851.0 | 1,221,400 |
| 2021/12/16 | 24,610.0 | 24,995.0 | 24,510.0 | 24,725.0 | 4,945.0 | 859,700 |
| 2021/12/15 | 23,995.0 | 24,255.0 | 23,925.0 | 24,160.0 | 4,832.0 | 606,500 |
| 2021/12/14 | 24,005.0 | 24,130.0 | 23,820.0 | 24,000.0 | 4,800.0 | 618,600 |
| 2021/12/13 | 24,330.0 | 24,420.0 | 24,175.0 | 24,240.0 | 4,848.0 | 478,200 |
| 2021/12/10 | 23,550.0 | 24,210.0 | 23,550.0 | 24,030.0 | 4,806.0 | 975,400 |
| 2021/12/09 | 24,250.0 | 24,335.0 | 24,020.0 | 24,050.0 | 4,810.0 | 662,000 |
| 2021/12/08 | 23,850.0 | 24,505.0 | 23,850.0 | 24,500.0 | 4,900.0 | 1,125,100 |
| 2021/12/07 | 23,400.0 | 23,785.0 | 23,245.0 | 23,545.0 | 4,709.0 | 879,100 |
| 2021/12/06 | 23,165.0 | 23,395.0 | 22,990.0 | 23,255.0 | 4,651.0 | 604,900 |
| 2021/12/03 | 23,275.0 | 23,340.0 | 22,560.0 | 23,045.0 | 4,609.0 | 774,700 |
| 2021/12/02 | 22,815.0 | 23,610.0 | 22,810.0 | 23,140.0 | 4,628.0 | 1,158,600 |
| 2021/12/01 | 22,745.0 | 23,380.0 | 22,485.0 | 23,235.0 | 4,647.0 | 1,306,700 |
| 2021/11/30 | 23,115.0 | 23,235.0 | 22,245.0 | 22,245.0 | 4,449.0 | 996,800 |
| 2021/11/29 | 22,680.0 | 23,195.0 | 22,655.0 | 22,805.0 | 4,561.0 | 848,300 |
| 2021/11/26 | 23,435.0 | 23,445.0 | 22,900.0 | 23,035.0 | 4,607.0 | 849,200 |
| 2021/11/25 | 23,675.0 | 23,770.0 | 23,380.0 | 23,670.0 | 4,734.0 | 674,400 |
| 2021/11/24 | 23,265.0 | 23,495.0 | 23,085.0 | 23,140.0 | 4,628.0 | 572,400 |
| 2021/11/22 | 23,290.0 | 23,440.0 | 23,080.0 | 23,350.0 | 4,670.0 | 425,700 |
| 2021/11/19 | 23,750.0 | 23,750.0 | 23,260.0 | 23,355.0 | 4,671.0 | 637,700 |
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。
