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) |
|---|---|---|---|---|---|---|
| 2019/03/01 | 18,615.0 | 18,920.0 | 18,570.0 | 18,795.0 | 3,759.0 | 780,300 |
| 2019/02/28 | 18,770.0 | 18,770.0 | 18,360.0 | 18,440.0 | 3,688.0 | 910,700 |
| 2019/02/27 | 19,100.0 | 19,110.0 | 18,730.0 | 18,840.0 | 3,768.0 | 972,000 |
| 2019/02/26 | 19,245.0 | 19,470.0 | 19,000.0 | 19,080.0 | 3,816.0 | 789,500 |
| 2019/02/25 | 19,330.0 | 19,510.0 | 19,310.0 | 19,330.0 | 3,866.0 | 802,500 |
| 2019/02/22 | 19,200.0 | 19,480.0 | 19,005.0 | 19,455.0 | 3,891.0 | 698,400 |
| 2019/02/21 | 19,400.0 | 19,510.0 | 19,115.0 | 19,415.0 | 3,883.0 | 879,300 |
| 2019/02/20 | 19,445.0 | 19,545.0 | 19,355.0 | 19,410.0 | 3,882.0 | 667,400 |
| 2019/02/19 | 19,270.0 | 19,400.0 | 19,125.0 | 19,350.0 | 3,870.0 | 608,100 |
| 2019/02/18 | 19,200.0 | 19,445.0 | 19,130.0 | 19,400.0 | 3,880.0 | 930,700 |
| 2019/02/15 | 18,955.0 | 19,020.0 | 18,690.0 | 18,840.0 | 3,768.0 | 999,700 |
| 2019/02/14 | 19,145.0 | 19,320.0 | 18,930.0 | 18,955.0 | 3,791.0 | 969,300 |
| 2019/02/13 | 19,210.0 | 19,565.0 | 18,930.0 | 19,295.0 | 3,859.0 | 1,186,900 |
| 2019/02/12 | 18,300.0 | 18,915.0 | 18,240.0 | 18,835.0 | 3,767.0 | 1,452,300 |
| 2019/02/08 | 18,495.0 | 18,630.0 | 17,960.0 | 18,045.0 | 3,609.0 | 1,340,800 |
| 2019/02/07 | 18,845.0 | 18,950.0 | 18,610.0 | 18,795.0 | 3,759.0 | 622,700 |
| 2019/02/06 | 18,955.0 | 19,050.0 | 18,720.0 | 18,890.0 | 3,778.0 | 724,700 |
| 2019/02/05 | 18,790.0 | 19,055.0 | 18,745.0 | 18,930.0 | 3,786.0 | 881,200 |
| 2019/02/04 | 18,800.0 | 18,895.0 | 18,535.0 | 18,615.0 | 3,723.0 | 797,300 |
| 2019/02/01 | 19,000.0 | 19,140.0 | 18,665.0 | 18,725.0 | 3,745.0 | 1,472,900 |
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。
