5,728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) |
|---|---|---|---|---|---|---|
| 2017/10/26 | 26,105.0 | 26,760.0 | 25,040.0 | 25,075.0 | 5,015.0 | 3,695,400 |
| 2017/10/25 | 25,650.0 | 25,695.0 | 25,070.0 | 25,105.0 | 5,021.0 | 1,296,500 |
| 2017/10/24 | 25,530.0 | 25,530.0 | 25,250.0 | 25,395.0 | 5,079.0 | 974,800 |
| 2017/10/23 | 25,410.0 | 25,615.0 | 25,245.0 | 25,585.0 | 5,117.0 | 1,049,100 |
| 2017/10/20 | 24,910.0 | 25,060.0 | 24,835.0 | 25,000.0 | 5,000.0 | 858,400 |
| 2017/10/19 | 25,350.0 | 25,360.0 | 24,870.0 | 25,035.0 | 5,007.0 | 892,700 |
| 2017/10/18 | 25,280.0 | 25,340.0 | 25,045.0 | 25,080.0 | 5,016.0 | 872,600 |
| 2017/10/17 | 25,185.0 | 25,295.0 | 25,025.0 | 25,210.0 | 5,042.0 | 1,069,700 |
| 2017/10/16 | 24,925.0 | 25,110.0 | 24,830.0 | 24,975.0 | 4,995.0 | 1,006,100 |
| 2017/10/13 | 24,550.0 | 24,890.0 | 24,390.0 | 24,795.0 | 4,959.0 | 1,631,900 |
| 2017/10/12 | 24,500.0 | 24,690.0 | 24,390.0 | 24,525.0 | 4,905.0 | 956,400 |
| 2017/10/11 | 23,980.0 | 24,315.0 | 23,920.0 | 24,310.0 | 4,862.0 | 1,002,700 |
| 2017/10/10 | 24,100.0 | 24,120.0 | 23,620.0 | 23,875.0 | 4,775.0 | 1,007,100 |
| 2017/10/06 | 23,755.0 | 24,000.0 | 23,700.0 | 23,900.0 | 4,780.0 | 903,400 |
| 2017/10/05 | 23,780.0 | 23,790.0 | 23,620.0 | 23,640.0 | 4,728.0 | 607,500 |
| 2017/10/04 | 23,700.0 | 23,995.0 | 23,660.0 | 23,710.0 | 4,742.0 | 1,108,900 |
| 2017/10/03 | 23,500.0 | 23,740.0 | 23,330.0 | 23,695.0 | 4,739.0 | 1,242,600 |
| 2017/10/02 | 22,960.0 | 23,280.0 | 22,855.0 | 23,280.0 | 4,656.0 | 1,021,900 |
| 2017/09/29 | 22,940.0 | 22,940.0 | 22,640.0 | 22,790.0 | 4,558.0 | 1,112,500 |
| 2017/09/28 | 22,970.0 | 23,140.0 | 22,770.0 | 22,825.0 | 4,565.0 | 994,400 |
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。
