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) |
|---|---|---|---|---|---|---|
| 2020/08/14 | 19,840.0 | 19,855.0 | 19,350.0 | 19,440.0 | 3,888.0 | 884,700 |
| 2020/08/13 | 19,450.0 | 19,645.0 | 19,395.0 | 19,440.0 | 3,888.0 | 895,100 |
| 2020/08/12 | 18,750.0 | 19,025.0 | 18,685.0 | 18,980.0 | 3,796.0 | 715,800 |
| 2020/08/11 | 18,580.0 | 18,695.0 | 18,390.0 | 18,650.0 | 3,730.0 | 628,600 |
| 2020/08/07 | 18,285.0 | 18,350.0 | 18,090.0 | 18,255.0 | 3,651.0 | 538,600 |
| 2020/08/06 | 18,410.0 | 18,545.0 | 18,220.0 | 18,295.0 | 3,659.0 | 612,400 |
| 2020/08/05 | 18,505.0 | 18,710.0 | 18,405.0 | 18,660.0 | 3,732.0 | 428,600 |
| 2020/08/04 | 18,500.0 | 18,820.0 | 18,440.0 | 18,690.0 | 3,738.0 | 729,000 |
| 2020/08/03 | 18,000.0 | 18,565.0 | 17,970.0 | 18,400.0 | 3,680.0 | 1,085,400 |
| 2020/07/31 | 18,325.0 | 18,345.0 | 17,705.0 | 17,705.0 | 3,541.0 | 1,141,300 |
| 2020/07/30 | 18,700.0 | 18,715.0 | 18,315.0 | 18,420.0 | 3,684.0 | 968,300 |
| 2020/07/29 | 19,360.0 | 19,380.0 | 18,555.0 | 18,700.0 | 3,740.0 | 1,730,200 |
| 2020/07/28 | 20,500.0 | 20,640.0 | 20,230.0 | 20,260.0 | 4,052.0 | 1,014,000 |
| 2020/07/27 | 20,600.0 | 20,745.0 | 20,325.0 | 20,745.0 | 4,149.0 | 890,100 |
| 2020/07/22 | 20,825.0 | 21,050.0 | 20,780.0 | 20,820.0 | 4,164.0 | 500,400 |
| 2020/07/21 | 20,735.0 | 20,960.0 | 20,680.0 | 20,795.0 | 4,159.0 | 500,400 |
| 2020/07/20 | 20,520.0 | 20,720.0 | 20,415.0 | 20,705.0 | 4,141.0 | 456,700 |
| 2020/07/17 | 20,490.0 | 20,680.0 | 20,240.0 | 20,390.0 | 4,078.0 | 657,900 |
| 2020/07/16 | 20,860.0 | 20,915.0 | 20,450.0 | 20,505.0 | 4,101.0 | 893,400 |
| 2020/07/15 | 20,755.0 | 21,265.0 | 20,750.0 | 21,070.0 | 4,214.0 | 1,211,600 |
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。
