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) |
|---|---|---|---|---|---|---|
| 2021/04/22 | 26,190.0 | 26,495.0 | 25,905.0 | 26,415.0 | 5,283.0 | 570,400 |
| 2021/04/21 | 26,200.0 | 26,350.0 | 25,800.0 | 25,830.0 | 5,166.0 | 753,600 |
| 2021/04/20 | 27,110.0 | 27,110.0 | 26,540.0 | 26,740.0 | 5,348.0 | 675,100 |
| 2021/04/19 | 27,230.0 | 27,545.0 | 27,020.0 | 27,420.0 | 5,484.0 | 464,500 |
| 2021/04/16 | 27,365.0 | 27,440.0 | 27,160.0 | 27,255.0 | 5,451.0 | 584,000 |
| 2021/04/15 | 27,400.0 | 27,580.0 | 27,135.0 | 27,170.0 | 5,434.0 | 436,200 |
| 2021/04/14 | 27,530.0 | 27,570.0 | 27,225.0 | 27,415.0 | 5,483.0 | 560,900 |
| 2021/04/13 | 27,765.0 | 27,990.0 | 27,565.0 | 27,610.0 | 5,522.0 | 639,000 |
| 2021/04/12 | 28,300.0 | 28,450.0 | 27,600.0 | 27,600.0 | 5,520.0 | 645,300 |
| 2021/04/09 | 28,040.0 | 28,790.0 | 27,950.0 | 28,095.0 | 5,619.0 | 1,002,700 |
| 2021/04/08 | 27,830.0 | 28,060.0 | 27,485.0 | 27,990.0 | 5,598.0 | 518,700 |
| 2021/04/07 | 27,800.0 | 27,985.0 | 27,455.0 | 27,680.0 | 5,536.0 | 750,000 |
| 2021/04/06 | 28,060.0 | 28,150.0 | 27,650.0 | 27,825.0 | 5,565.0 | 655,100 |
| 2021/04/05 | 28,210.0 | 28,225.0 | 27,855.0 | 27,880.0 | 5,576.0 | 480,500 |
| 2021/04/02 | 28,170.0 | 28,180.0 | 27,795.0 | 28,045.0 | 5,609.0 | 825,500 |
| 2021/04/01 | 26,760.0 | 27,580.0 | 26,715.0 | 27,515.0 | 5,503.0 | 1,113,500 |
| 2021/03/31 | 26,825.0 | 26,850.0 | 26,185.0 | 26,185.0 | 5,237.0 | 803,800 |
| 2021/03/30 | 26,890.0 | 26,905.0 | 26,530.0 | 26,825.0 | 5,365.0 | 701,400 |
| 2021/03/29 | 26,750.0 | 26,950.0 | 26,480.0 | 26,790.0 | 5,358.0 | 1,022,200 |
| 2021/03/26 | 26,300.0 | 26,640.0 | 26,040.0 | 26,435.0 | 5,287.0 | 922,000 |
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。
