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) |
|---|---|---|---|---|---|---|
| 2021/02/10 | 28,700.0 | 28,845.0 | 28,605.0 | 28,785.0 | 5,757.0 | 789,200 |
| 2021/02/09 | 28,500.0 | 28,855.0 | 28,420.0 | 28,695.0 | 5,739.0 | 907,000 |
| 2021/02/08 | 27,900.0 | 28,435.0 | 27,775.0 | 28,255.0 | 5,651.0 | 924,400 |
| 2021/02/05 | 27,735.0 | 27,830.0 | 27,475.0 | 27,800.0 | 5,560.0 | 616,400 |
| 2021/02/04 | 27,990.0 | 28,030.0 | 27,220.0 | 27,305.0 | 5,461.0 | 704,600 |
| 2021/02/03 | 28,190.0 | 28,320.0 | 28,110.0 | 28,225.0 | 5,645.0 | 871,800 |
| 2021/02/02 | 27,965.0 | 28,080.0 | 27,585.0 | 28,070.0 | 5,614.0 | 772,800 |
| 2021/02/01 | 27,105.0 | 27,660.0 | 27,045.0 | 27,655.0 | 5,531.0 | 652,900 |
| 2021/01/29 | 27,950.0 | 27,960.0 | 27,180.0 | 27,365.0 | 5,473.0 | 1,112,000 |
| 2021/01/28 | 27,900.0 | 28,350.0 | 27,515.0 | 27,520.0 | 5,504.0 | 2,411,100 |
| 2021/01/27 | 27,485.0 | 28,185.0 | 27,360.0 | 27,800.0 | 5,560.0 | 1,130,400 |
| 2021/01/26 | 27,175.0 | 27,295.0 | 27,080.0 | 27,150.0 | 5,430.0 | 694,000 |
| 2021/01/25 | 27,100.0 | 27,160.0 | 26,825.0 | 26,960.0 | 5,392.0 | 667,200 |
| 2021/01/22 | 27,540.0 | 27,560.0 | 27,030.0 | 27,070.0 | 5,414.0 | 669,100 |
| 2021/01/21 | 27,025.0 | 27,535.0 | 26,835.0 | 27,420.0 | 5,484.0 | 814,000 |
| 2021/01/20 | 27,600.0 | 27,690.0 | 27,280.0 | 27,525.0 | 5,505.0 | 615,100 |
| 2021/01/19 | 26,880.0 | 27,310.0 | 26,760.0 | 27,130.0 | 5,426.0 | 660,000 |
| 2021/01/18 | 27,250.0 | 27,250.0 | 26,720.0 | 26,890.0 | 5,378.0 | 600,900 |
| 2021/01/15 | 27,675.0 | 27,675.0 | 27,140.0 | 27,525.0 | 5,505.0 | 866,700 |
| 2021/01/14 | 27,200.0 | 27,815.0 | 27,065.0 | 27,675.0 | 5,535.0 | 1,356,200 |
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。
