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) |
|---|---|---|---|---|---|---|
| 2018/10/30 | 17,805.0 | 18,895.0 | 17,805.0 | 18,520.0 | 3,704.0 | 2,140,600 |
| 2018/10/29 | 18,115.0 | 18,265.0 | 17,675.0 | 17,915.0 | 3,583.0 | 1,203,500 |
| 2018/10/26 | 18,065.0 | 18,135.0 | 17,375.0 | 17,690.0 | 3,538.0 | 1,610,300 |
| 2018/10/25 | 18,000.0 | 18,450.0 | 17,925.0 | 18,080.0 | 3,616.0 | 1,970,100 |
| 2018/10/24 | 18,870.0 | 19,130.0 | 18,815.0 | 18,860.0 | 3,772.0 | 1,258,100 |
| 2018/10/23 | 19,075.0 | 19,235.0 | 18,705.0 | 18,860.0 | 3,772.0 | 1,297,300 |
| 2018/10/22 | 18,895.0 | 19,380.0 | 18,820.0 | 19,265.0 | 3,853.0 | 814,800 |
| 2018/10/19 | 18,775.0 | 19,205.0 | 18,740.0 | 19,175.0 | 3,835.0 | 1,650,400 |
| 2018/10/18 | 19,990.0 | 19,990.0 | 19,050.0 | 19,175.0 | 3,835.0 | 1,591,000 |
| 2018/10/17 | 20,250.0 | 20,335.0 | 19,905.0 | 19,990.0 | 3,998.0 | 1,151,400 |
| 2018/10/16 | 19,350.0 | 19,890.0 | 19,310.0 | 19,880.0 | 3,976.0 | 975,200 |
| 2018/10/15 | 19,425.0 | 19,570.0 | 19,160.0 | 19,355.0 | 3,871.0 | 1,075,500 |
| 2018/10/12 | 19,000.0 | 19,450.0 | 19,000.0 | 19,450.0 | 3,890.0 | 2,218,300 |
| 2018/10/11 | 19,125.0 | 19,550.0 | 18,740.0 | 19,005.0 | 3,801.0 | 3,241,600 |
| 2018/10/10 | 20,700.0 | 20,740.0 | 20,370.0 | 20,400.0 | 4,080.0 | 1,576,600 |
| 2018/10/09 | 21,070.0 | 21,130.0 | 20,570.0 | 20,820.0 | 4,164.0 | 1,333,200 |
| 2018/10/05 | 21,335.0 | 21,600.0 | 21,225.0 | 21,345.0 | 4,269.0 | 1,049,400 |
| 2018/10/04 | 22,120.0 | 22,245.0 | 21,570.0 | 21,690.0 | 4,338.0 | 1,240,900 |
| 2018/10/03 | 22,290.0 | 22,300.0 | 21,760.0 | 21,855.0 | 4,371.0 | 1,049,100 |
| 2018/10/02 | 22,050.0 | 22,510.0 | 22,020.0 | 22,265.0 | 4,453.0 | 1,828,800 |
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。
