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) |
|---|---|---|---|---|---|---|
| 2021/08/23 | 22,930.0 | 23,230.0 | 22,825.0 | 23,170.0 | 4,634.0 | 716,000 |
| 2021/08/20 | 23,000.0 | 23,215.0 | 22,605.0 | 22,635.0 | 4,527.0 | 1,288,300 |
| 2021/08/19 | 23,655.0 | 23,830.0 | 23,345.0 | 23,400.0 | 4,680.0 | 815,400 |
| 2021/08/18 | 23,435.0 | 23,940.0 | 23,435.0 | 23,895.0 | 4,779.0 | 744,100 |
| 2021/08/17 | 24,160.0 | 24,275.0 | 23,705.0 | 23,705.0 | 4,741.0 | 482,700 |
| 2021/08/16 | 23,990.0 | 23,995.0 | 23,425.0 | 23,770.0 | 4,754.0 | 1,101,300 |
| 2021/08/13 | 24,750.0 | 24,800.0 | 24,340.0 | 24,450.0 | 4,890.0 | 946,500 |
| 2021/08/12 | 25,140.0 | 25,190.0 | 24,865.0 | 24,870.0 | 4,974.0 | 411,000 |
| 2021/08/11 | 24,880.0 | 25,075.0 | 24,820.0 | 25,010.0 | 5,002.0 | 473,500 |
| 2021/08/10 | 25,100.0 | 25,175.0 | 24,755.0 | 24,845.0 | 4,969.0 | 518,600 |
| 2021/08/06 | 25,230.0 | 25,250.0 | 24,870.0 | 25,010.0 | 5,002.0 | 478,300 |
| 2021/08/05 | 24,985.0 | 25,285.0 | 24,970.0 | 25,145.0 | 5,029.0 | 344,500 |
| 2021/08/04 | 25,110.0 | 25,110.0 | 24,760.0 | 25,050.0 | 5,010.0 | 541,400 |
| 2021/08/03 | 24,665.0 | 24,905.0 | 24,520.0 | 24,905.0 | 4,981.0 | 511,900 |
| 2021/08/02 | 24,450.0 | 25,150.0 | 24,450.0 | 25,095.0 | 5,019.0 | 762,000 |
| 2021/07/30 | 25,100.0 | 25,370.0 | 24,250.0 | 24,380.0 | 4,876.0 | 1,794,800 |
| 2021/07/29 | 25,715.0 | 26,075.0 | 25,500.0 | 25,995.0 | 5,199.0 | 582,900 |
| 2021/07/28 | 25,170.0 | 25,575.0 | 25,115.0 | 25,405.0 | 5,081.0 | 482,300 |
| 2021/07/27 | 25,475.0 | 25,595.0 | 25,345.0 | 25,470.0 | 5,094.0 | 467,000 |
| 2021/07/26 | 25,730.0 | 25,960.0 | 25,305.0 | 25,355.0 | 5,071.0 | 896,100 |
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。
