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) |
|---|---|---|---|---|---|---|
| 2021/05/12 | 25,575.0 | 25,835.0 | 24,520.0 | 24,715.0 | 4,943.0 | 861,100 |
| 2021/05/11 | 26,300.0 | 26,380.0 | 25,420.0 | 25,525.0 | 5,105.0 | 590,300 |
| 2021/05/10 | 26,460.0 | 26,815.0 | 26,360.0 | 26,580.0 | 5,316.0 | 502,100 |
| 2021/05/07 | 26,500.0 | 26,670.0 | 26,375.0 | 26,500.0 | 5,300.0 | 911,300 |
| 2021/05/06 | 25,395.0 | 26,345.0 | 25,385.0 | 26,200.0 | 5,240.0 | 1,273,800 |
| 2021/04/30 | 25,960.0 | 25,960.0 | 25,130.0 | 25,175.0 | 5,035.0 | 913,600 |
| 2021/04/28 | 25,200.0 | 26,080.0 | 25,120.0 | 25,930.0 | 5,186.0 | 1,227,600 |
| 2021/04/27 | 25,815.0 | 25,995.0 | 25,395.0 | 25,415.0 | 5,083.0 | 772,900 |
| 2021/04/26 | 25,745.0 | 25,975.0 | 25,560.0 | 25,780.0 | 5,156.0 | 544,100 |
| 2021/04/23 | 25,890.0 | 26,060.0 | 25,555.0 | 25,610.0 | 5,122.0 | 637,100 |
| 2021/04/22 | 26,190.0 | 26,495.0 | 25,905.0 | 26,415.0 | 5,283.0 | 570,400 |
| 2021/04/21 | 26,200.0 | 26,350.0 | 25,800.0 | 25,830.0 | 5,166.0 | 753,600 |
| 2021/04/20 | 27,110.0 | 27,110.0 | 26,540.0 | 26,740.0 | 5,348.0 | 675,100 |
| 2021/04/19 | 27,230.0 | 27,545.0 | 27,020.0 | 27,420.0 | 5,484.0 | 464,500 |
| 2021/04/16 | 27,365.0 | 27,440.0 | 27,160.0 | 27,255.0 | 5,451.0 | 584,000 |
| 2021/04/15 | 27,400.0 | 27,580.0 | 27,135.0 | 27,170.0 | 5,434.0 | 436,200 |
| 2021/04/14 | 27,530.0 | 27,570.0 | 27,225.0 | 27,415.0 | 5,483.0 | 560,900 |
| 2021/04/13 | 27,765.0 | 27,990.0 | 27,565.0 | 27,610.0 | 5,522.0 | 639,000 |
| 2021/04/12 | 28,300.0 | 28,450.0 | 27,600.0 | 27,600.0 | 5,520.0 | 645,300 |
| 2021/04/09 | 28,040.0 | 28,790.0 | 27,950.0 | 28,095.0 | 5,619.0 | 1,002,700 |
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。
