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) |
|---|---|---|---|---|---|---|
| 2021/06/23 | 26,770.0 | 26,830.0 | 26,555.0 | 26,615.0 | 5,323.0 | 431,300 |
| 2021/06/22 | 26,565.0 | 26,635.0 | 26,065.0 | 26,575.0 | 5,315.0 | 804,900 |
| 2021/06/21 | 26,905.0 | 26,960.0 | 25,675.0 | 25,865.0 | 5,173.0 | 1,063,400 |
| 2021/06/18 | 27,510.0 | 27,565.0 | 27,205.0 | 27,405.0 | 5,481.0 | 1,038,800 |
| 2021/06/17 | 27,450.0 | 27,500.0 | 27,150.0 | 27,320.0 | 5,464.0 | 629,800 |
| 2021/06/16 | 27,100.0 | 27,525.0 | 27,100.0 | 27,350.0 | 5,470.0 | 569,800 |
| 2021/06/15 | 27,220.0 | 27,745.0 | 27,065.0 | 27,165.0 | 5,433.0 | 854,600 |
| 2021/06/14 | 26,695.0 | 27,060.0 | 26,525.0 | 27,045.0 | 5,409.0 | 652,300 |
| 2021/06/11 | 26,435.0 | 26,510.0 | 25,985.0 | 26,220.0 | 5,244.0 | 821,300 |
| 2021/06/10 | 25,845.0 | 26,430.0 | 25,710.0 | 26,390.0 | 5,278.0 | 701,000 |
| 2021/06/09 | 25,825.0 | 26,020.0 | 25,550.0 | 25,935.0 | 5,187.0 | 578,400 |
| 2021/06/08 | 25,990.0 | 26,055.0 | 25,500.0 | 25,545.0 | 5,109.0 | 555,400 |
| 2021/06/07 | 26,185.0 | 26,270.0 | 25,935.0 | 26,010.0 | 5,202.0 | 472,900 |
| 2021/06/04 | 26,020.0 | 26,130.0 | 25,510.0 | 25,800.0 | 5,160.0 | 721,300 |
| 2021/06/03 | 25,900.0 | 26,490.0 | 25,880.0 | 26,390.0 | 5,278.0 | 432,500 |
| 2021/06/02 | 25,800.0 | 26,205.0 | 25,705.0 | 25,995.0 | 5,199.0 | 623,000 |
| 2021/06/01 | 26,450.0 | 26,555.0 | 25,775.0 | 26,260.0 | 5,252.0 | 425,400 |
| 2021/05/31 | 26,410.0 | 26,615.0 | 26,165.0 | 26,300.0 | 5,260.0 | 442,000 |
| 2021/05/28 | 26,245.0 | 26,660.0 | 26,180.0 | 26,510.0 | 5,302.0 | 821,200 |
| 2021/05/27 | 26,100.0 | 26,100.0 | 25,510.0 | 25,750.0 | 5,150.0 | 1,012,400 |
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。
