5,644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) |
|---|---|---|---|---|---|---|
| 2021/08/06 | 25,230.0 | 25,250.0 | 24,870.0 | 25,010.0 | 5,002.0 | 478,300 |
| 2021/08/05 | 24,985.0 | 25,285.0 | 24,970.0 | 25,145.0 | 5,029.0 | 344,500 |
| 2021/08/04 | 25,110.0 | 25,110.0 | 24,760.0 | 25,050.0 | 5,010.0 | 541,400 |
| 2021/08/03 | 24,665.0 | 24,905.0 | 24,520.0 | 24,905.0 | 4,981.0 | 511,900 |
| 2021/08/02 | 24,450.0 | 25,150.0 | 24,450.0 | 25,095.0 | 5,019.0 | 762,000 |
| 2021/07/30 | 25,100.0 | 25,370.0 | 24,250.0 | 24,380.0 | 4,876.0 | 1,794,800 |
| 2021/07/29 | 25,715.0 | 26,075.0 | 25,500.0 | 25,995.0 | 5,199.0 | 582,900 |
| 2021/07/28 | 25,170.0 | 25,575.0 | 25,115.0 | 25,405.0 | 5,081.0 | 482,300 |
| 2021/07/27 | 25,475.0 | 25,595.0 | 25,345.0 | 25,470.0 | 5,094.0 | 467,000 |
| 2021/07/26 | 25,730.0 | 25,960.0 | 25,305.0 | 25,355.0 | 5,071.0 | 896,100 |
| 2021/07/21 | 25,565.0 | 25,600.0 | 25,045.0 | 25,230.0 | 5,046.0 | 657,500 |
| 2021/07/20 | 25,300.0 | 25,385.0 | 25,005.0 | 25,140.0 | 5,028.0 | 1,075,200 |
| 2021/07/19 | 26,300.0 | 26,300.0 | 25,730.0 | 25,760.0 | 5,152.0 | 835,500 |
| 2021/07/16 | 26,835.0 | 27,045.0 | 26,680.0 | 26,785.0 | 5,357.0 | 530,800 |
| 2021/07/15 | 27,300.0 | 27,385.0 | 26,840.0 | 26,840.0 | 5,368.0 | 698,700 |
| 2021/07/14 | 27,525.0 | 27,765.0 | 27,435.0 | 27,565.0 | 5,513.0 | 591,500 |
| 2021/07/13 | 27,600.0 | 28,165.0 | 27,590.0 | 28,075.0 | 5,615.0 | 792,600 |
| 2021/07/12 | 26,800.0 | 27,580.0 | 26,705.0 | 27,535.0 | 5,507.0 | 1,038,900 |
| 2021/07/09 | 26,200.0 | 26,340.0 | 25,510.0 | 25,830.0 | 5,166.0 | 1,210,000 |
| 2021/07/08 | 26,940.0 | 27,050.0 | 26,550.0 | 26,585.0 | 5,317.0 | 506,100 |
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。
