4,964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) |
|---|---|---|---|---|---|---|
| 2020/06/01 | 19,395.0 | 19,495.0 | 19,080.0 | 19,210.0 | 3,842.0 | 729,400 |
| 2020/05/29 | 19,585.0 | 19,585.0 | 19,010.0 | 19,215.0 | 3,843.0 | 1,221,800 |
| 2020/05/28 | 19,760.0 | 19,825.0 | 19,300.0 | 19,760.0 | 3,952.0 | 1,285,700 |
| 2020/05/27 | 18,985.0 | 19,185.0 | 18,735.0 | 19,025.0 | 3,805.0 | 1,107,200 |
| 2020/05/26 | 18,250.0 | 18,620.0 | 18,210.0 | 18,505.0 | 3,701.0 | 694,200 |
| 2020/05/25 | 18,200.0 | 18,215.0 | 17,995.0 | 18,165.0 | 3,633.0 | 401,000 |
| 2020/05/22 | 18,190.0 | 18,200.0 | 17,855.0 | 17,925.0 | 3,585.0 | 633,800 |
| 2020/05/21 | 18,325.0 | 18,350.0 | 18,040.0 | 18,165.0 | 3,633.0 | 688,000 |
| 2020/05/20 | 18,335.0 | 18,515.0 | 18,170.0 | 18,195.0 | 3,639.0 | 947,600 |
| 2020/05/19 | 18,340.0 | 18,480.0 | 18,020.0 | 18,240.0 | 3,648.0 | 1,342,800 |
| 2020/05/18 | 17,565.0 | 17,620.0 | 17,345.0 | 17,540.0 | 3,508.0 | 539,300 |
| 2020/05/15 | 17,480.0 | 17,560.0 | 17,180.0 | 17,420.0 | 3,484.0 | 989,400 |
| 2020/05/14 | 17,520.0 | 17,710.0 | 17,180.0 | 17,200.0 | 3,440.0 | 1,065,300 |
| 2020/05/13 | 17,535.0 | 17,970.0 | 17,475.0 | 17,890.0 | 3,578.0 | 902,600 |
| 2020/05/12 | 17,965.0 | 18,035.0 | 17,680.0 | 17,715.0 | 3,543.0 | 1,052,800 |
| 2020/05/11 | 18,100.0 | 18,255.0 | 17,835.0 | 17,835.0 | 3,567.0 | 933,800 |
| 2020/05/08 | 17,495.0 | 17,920.0 | 17,340.0 | 17,910.0 | 3,582.0 | 1,374,900 |
| 2020/05/07 | 17,010.0 | 17,420.0 | 16,925.0 | 17,280.0 | 3,456.0 | 995,800 |
| 2020/05/01 | 17,615.0 | 17,715.0 | 17,035.0 | 17,160.0 | 3,432.0 | 1,415,600 |
| 2020/04/30 | 17,680.0 | 18,285.0 | 17,645.0 | 17,830.0 | 3,566.0 | 2,172,200 |
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。
