5,647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) |
|---|---|---|---|---|---|---|
| 2022/01/05 | 25,060.0 | 25,300.0 | 24,765.0 | 25,300.0 | 5,060.0 | 655,000 |
| 2022/01/04 | 24,695.0 | 24,890.0 | 24,480.0 | 24,870.0 | 4,974.0 | 542,000 |
| 2021/12/30 | 24,340.0 | 24,530.0 | 24,135.0 | 24,380.0 | 4,876.0 | 612,600 |
| 2021/12/29 | 24,515.0 | 24,705.0 | 24,315.0 | 24,480.0 | 4,896.0 | 399,400 |
| 2021/12/28 | 24,350.0 | 24,675.0 | 24,260.0 | 24,640.0 | 4,928.0 | 526,000 |
| 2021/12/27 | 24,100.0 | 24,210.0 | 24,040.0 | 24,045.0 | 4,809.0 | 295,900 |
| 2021/12/24 | 24,080.0 | 24,265.0 | 24,030.0 | 24,155.0 | 4,831.0 | 294,000 |
| 2021/12/23 | 23,980.0 | 24,080.0 | 23,910.0 | 24,045.0 | 4,809.0 | 412,100 |
| 2021/12/22 | 23,975.0 | 24,220.0 | 23,835.0 | 23,960.0 | 4,792.0 | 553,600 |
| 2021/12/21 | 23,865.0 | 24,175.0 | 23,605.0 | 24,175.0 | 4,835.0 | 685,100 |
| 2021/12/20 | 24,000.0 | 24,160.0 | 23,470.0 | 23,535.0 | 4,707.0 | 643,600 |
| 2021/12/17 | 25,085.0 | 25,300.0 | 24,135.0 | 24,255.0 | 4,851.0 | 1,221,400 |
| 2021/12/16 | 24,610.0 | 24,995.0 | 24,510.0 | 24,725.0 | 4,945.0 | 859,700 |
| 2021/12/15 | 23,995.0 | 24,255.0 | 23,925.0 | 24,160.0 | 4,832.0 | 606,500 |
| 2021/12/14 | 24,005.0 | 24,130.0 | 23,820.0 | 24,000.0 | 4,800.0 | 618,600 |
| 2021/12/13 | 24,330.0 | 24,420.0 | 24,175.0 | 24,240.0 | 4,848.0 | 478,200 |
| 2021/12/10 | 23,550.0 | 24,210.0 | 23,550.0 | 24,030.0 | 4,806.0 | 975,400 |
| 2021/12/09 | 24,250.0 | 24,335.0 | 24,020.0 | 24,050.0 | 4,810.0 | 662,000 |
| 2021/12/08 | 23,850.0 | 24,505.0 | 23,850.0 | 24,500.0 | 4,900.0 | 1,125,100 |
| 2021/12/07 | 23,400.0 | 23,785.0 | 23,245.0 | 23,545.0 | 4,709.0 | 879,100 |
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。
