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) |
|---|---|---|---|---|---|---|
| 2020/09/11 | 21,180.0 | 21,260.0 | 20,815.0 | 21,090.0 | 4,218.0 | 1,537,300 |
| 2020/09/10 | 21,000.0 | 21,405.0 | 20,935.0 | 21,155.0 | 4,231.0 | 1,135,000 |
| 2020/09/09 | 20,515.0 | 20,830.0 | 20,375.0 | 20,620.0 | 4,124.0 | 950,400 |
| 2020/09/08 | 20,750.0 | 21,210.0 | 20,725.0 | 20,790.0 | 4,158.0 | 963,700 |
| 2020/09/07 | 19,830.0 | 20,775.0 | 19,815.0 | 20,640.0 | 4,128.0 | 1,296,300 |
| 2020/09/04 | 19,200.0 | 19,345.0 | 19,150.0 | 19,325.0 | 3,865.0 | 515,200 |
| 2020/09/03 | 19,420.0 | 19,615.0 | 19,330.0 | 19,390.0 | 3,878.0 | 711,600 |
| 2020/09/02 | 19,045.0 | 19,215.0 | 18,900.0 | 19,175.0 | 3,835.0 | 935,700 |
| 2020/09/01 | 18,510.0 | 18,780.0 | 18,510.0 | 18,675.0 | 3,735.0 | 524,000 |
| 2020/08/31 | 19,000.0 | 19,000.0 | 18,585.0 | 18,605.0 | 3,721.0 | 867,600 |
| 2020/08/28 | 18,820.0 | 19,055.0 | 18,330.0 | 18,590.0 | 3,718.0 | 831,300 |
| 2020/08/27 | 18,835.0 | 18,895.0 | 18,700.0 | 18,745.0 | 3,749.0 | 380,600 |
| 2020/08/26 | 18,700.0 | 18,940.0 | 18,700.0 | 18,830.0 | 3,766.0 | 544,200 |
| 2020/08/25 | 18,860.0 | 19,005.0 | 18,755.0 | 18,795.0 | 3,759.0 | 862,000 |
| 2020/08/24 | 18,630.0 | 18,700.0 | 18,320.0 | 18,610.0 | 3,722.0 | 637,000 |
| 2020/08/21 | 18,945.0 | 19,195.0 | 18,700.0 | 18,720.0 | 3,744.0 | 681,600 |
| 2020/08/20 | 19,180.0 | 19,215.0 | 18,935.0 | 19,005.0 | 3,801.0 | 406,300 |
| 2020/08/19 | 19,295.0 | 19,370.0 | 19,070.0 | 19,185.0 | 3,837.0 | 353,800 |
| 2020/08/18 | 19,255.0 | 19,350.0 | 19,130.0 | 19,305.0 | 3,861.0 | 357,500 |
| 2020/08/17 | 19,370.0 | 19,530.0 | 19,320.0 | 19,360.0 | 3,872.0 | 460,300 |
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。
