5,646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) |
|---|---|---|---|---|---|---|
| 2021/07/07 | 26,685.0 | 26,845.0 | 26,445.0 | 26,805.0 | 5,361.0 | 560,900 |
| 2021/07/06 | 27,030.0 | 27,160.0 | 26,810.0 | 27,065.0 | 5,413.0 | 231,700 |
| 2021/07/05 | 26,900.0 | 26,970.0 | 26,730.0 | 26,960.0 | 5,392.0 | 303,800 |
| 2021/07/02 | 26,830.0 | 27,015.0 | 26,770.0 | 26,910.0 | 5,382.0 | 347,800 |
| 2021/07/01 | 26,950.0 | 27,025.0 | 26,750.0 | 26,830.0 | 5,366.0 | 369,000 |
| 2021/06/30 | 27,000.0 | 27,145.0 | 26,660.0 | 26,795.0 | 5,359.0 | 586,900 |
| 2021/06/29 | 26,565.0 | 26,785.0 | 26,335.0 | 26,775.0 | 5,355.0 | 455,300 |
| 2021/06/28 | 27,040.0 | 27,175.0 | 26,705.0 | 26,800.0 | 5,360.0 | 408,500 |
| 2021/06/25 | 26,710.0 | 27,035.0 | 26,670.0 | 26,880.0 | 5,376.0 | 487,200 |
| 2021/06/24 | 26,335.0 | 26,495.0 | 26,220.0 | 26,440.0 | 5,288.0 | 408,100 |
| 2021/06/23 | 26,770.0 | 26,830.0 | 26,555.0 | 26,615.0 | 5,323.0 | 431,300 |
| 2021/06/22 | 26,565.0 | 26,635.0 | 26,065.0 | 26,575.0 | 5,315.0 | 804,900 |
| 2021/06/21 | 26,905.0 | 26,960.0 | 25,675.0 | 25,865.0 | 5,173.0 | 1,063,400 |
| 2021/06/18 | 27,510.0 | 27,565.0 | 27,205.0 | 27,405.0 | 5,481.0 | 1,038,800 |
| 2021/06/17 | 27,450.0 | 27,500.0 | 27,150.0 | 27,320.0 | 5,464.0 | 629,800 |
| 2021/06/16 | 27,100.0 | 27,525.0 | 27,100.0 | 27,350.0 | 5,470.0 | 569,800 |
| 2021/06/15 | 27,220.0 | 27,745.0 | 27,065.0 | 27,165.0 | 5,433.0 | 854,600 |
| 2021/06/14 | 26,695.0 | 27,060.0 | 26,525.0 | 27,045.0 | 5,409.0 | 652,300 |
| 2021/06/11 | 26,435.0 | 26,510.0 | 25,985.0 | 26,220.0 | 5,244.0 | 821,300 |
| 2021/06/10 | 25,845.0 | 26,430.0 | 25,710.0 | 26,390.0 | 5,278.0 | 701,000 |
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。
