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) |
|---|---|---|---|---|---|---|
| 2018/12/27 | 16,720.0 | 16,750.0 | 16,320.0 | 16,415.0 | 3,283.0 | 1,328,400 |
| 2018/12/26 | 15,945.0 | 16,220.0 | 15,790.0 | 16,175.0 | 3,235.0 | 1,332,000 |
| 2018/12/25 | 15,945.0 | 16,235.0 | 15,760.0 | 15,790.0 | 3,158.0 | 1,626,200 |
| 2018/12/21 | 16,250.0 | 16,555.0 | 16,210.0 | 16,500.0 | 3,300.0 | 1,794,000 |
| 2018/12/20 | 16,760.0 | 16,810.0 | 16,215.0 | 16,340.0 | 3,268.0 | 1,684,600 |
| 2018/12/19 | 16,900.0 | 17,195.0 | 16,830.0 | 16,950.0 | 3,390.0 | 1,211,500 |
| 2018/12/18 | 16,770.0 | 17,110.0 | 16,610.0 | 16,850.0 | 3,370.0 | 1,458,900 |
| 2018/12/17 | 16,940.0 | 17,260.0 | 16,860.0 | 16,910.0 | 3,382.0 | 1,038,300 |
| 2018/12/14 | 17,250.0 | 17,310.0 | 16,845.0 | 16,905.0 | 3,381.0 | 2,178,700 |
| 2018/12/13 | 17,415.0 | 17,665.0 | 17,175.0 | 17,470.0 | 3,494.0 | 1,265,200 |
| 2018/12/12 | 17,150.0 | 17,555.0 | 16,990.0 | 17,225.0 | 3,445.0 | 1,605,100 |
| 2018/12/11 | 17,400.0 | 17,420.0 | 16,985.0 | 17,020.0 | 3,404.0 | 1,329,000 |
| 2018/12/10 | 17,000.0 | 17,465.0 | 16,950.0 | 17,390.0 | 3,478.0 | 1,326,400 |
| 2018/12/07 | 17,785.0 | 18,015.0 | 17,440.0 | 17,730.0 | 3,546.0 | 1,033,100 |
| 2018/12/06 | 17,820.0 | 17,935.0 | 17,480.0 | 17,750.0 | 3,550.0 | 1,467,300 |
| 2018/12/05 | 17,995.0 | 18,280.0 | 17,780.0 | 17,955.0 | 3,591.0 | 1,789,500 |
| 2018/12/04 | 19,100.0 | 19,220.0 | 18,560.0 | 18,590.0 | 3,718.0 | 1,700,800 |
| 2018/12/03 | 19,755.0 | 20,075.0 | 19,595.0 | 19,595.0 | 3,919.0 | 1,215,000 |
| 2018/11/30 | 19,315.0 | 19,495.0 | 19,125.0 | 19,390.0 | 3,878.0 | 1,497,000 |
| 2018/11/29 | 19,700.0 | 19,875.0 | 19,215.0 | 19,525.0 | 3,905.0 | 1,064,600 |
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。
