5,729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) |
|---|---|---|---|---|---|---|
| 2016/11/08 | 19,000.0 | 19,000.0 | 18,790.0 | 18,855.0 | 3,771.0 | 542,400 |
| 2016/11/07 | 18,940.0 | 18,945.0 | 18,630.0 | 18,840.0 | 3,768.0 | 885,300 |
| 2016/11/04 | 18,580.0 | 18,585.0 | 18,385.0 | 18,540.0 | 3,708.0 | 904,500 |
| 2016/11/02 | 18,610.0 | 18,880.0 | 18,555.0 | 18,720.0 | 3,744.0 | 797,900 |
| 2016/11/01 | 19,280.0 | 19,280.0 | 18,690.0 | 18,840.0 | 3,768.0 | 1,638,100 |
| 2016/10/31 | 19,535.0 | 19,730.0 | 19,485.0 | 19,680.0 | 3,936.0 | 802,800 |
| 2016/10/28 | 19,645.0 | 19,670.0 | 19,465.0 | 19,535.0 | 3,907.0 | 1,023,700 |
| 2016/10/27 | 19,560.0 | 19,640.0 | 19,470.0 | 19,570.0 | 3,914.0 | 636,900 |
| 2016/10/26 | 19,450.0 | 19,720.0 | 19,440.0 | 19,720.0 | 3,944.0 | 694,500 |
| 2016/10/25 | 19,450.0 | 19,695.0 | 19,450.0 | 19,620.0 | 3,924.0 | 784,900 |
| 2016/10/24 | 19,400.0 | 19,495.0 | 19,340.0 | 19,420.0 | 3,884.0 | 623,400 |
| 2016/10/21 | 19,800.0 | 19,930.0 | 19,425.0 | 19,430.0 | 3,886.0 | 1,036,000 |
| 2016/10/20 | 19,570.0 | 19,765.0 | 19,505.0 | 19,670.0 | 3,934.0 | 1,073,400 |
| 2016/10/19 | 19,080.0 | 19,450.0 | 19,075.0 | 19,425.0 | 3,885.0 | 846,000 |
| 2016/10/18 | 19,055.0 | 19,055.0 | 18,915.0 | 19,005.0 | 3,801.0 | 607,600 |
| 2016/10/17 | 18,960.0 | 19,095.0 | 18,890.0 | 19,030.0 | 3,806.0 | 734,900 |
| 2016/10/14 | 18,880.0 | 19,015.0 | 18,710.0 | 18,995.0 | 3,799.0 | 1,332,000 |
| 2016/10/13 | 19,105.0 | 19,230.0 | 18,770.0 | 18,930.0 | 3,786.0 | 1,160,200 |
| 2016/10/12 | 19,085.0 | 19,295.0 | 18,925.0 | 19,070.0 | 3,814.0 | 1,430,100 |
| 2016/10/11 | 18,635.0 | 19,030.0 | 18,550.0 | 18,975.0 | 3,795.0 | 1,396,000 |
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。
