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) |
|---|---|---|---|---|---|---|
| 2020/07/14 | 20,255.0 | 20,365.0 | 20,140.0 | 20,225.0 | 4,045.0 | 580,300 |
| 2020/07/13 | 20,020.0 | 20,510.0 | 20,005.0 | 20,365.0 | 4,073.0 | 860,800 |
| 2020/07/10 | 19,690.0 | 19,975.0 | 19,590.0 | 19,725.0 | 3,945.0 | 1,047,400 |
| 2020/07/09 | 19,480.0 | 19,830.0 | 19,465.0 | 19,630.0 | 3,926.0 | 657,400 |
| 2020/07/08 | 19,345.0 | 19,550.0 | 19,315.0 | 19,320.0 | 3,864.0 | 616,100 |
| 2020/07/07 | 19,650.0 | 19,795.0 | 19,460.0 | 19,540.0 | 3,908.0 | 556,600 |
| 2020/07/06 | 19,050.0 | 19,695.0 | 19,045.0 | 19,655.0 | 3,931.0 | 551,100 |
| 2020/07/03 | 19,150.0 | 19,220.0 | 19,010.0 | 19,145.0 | 3,829.0 | 349,000 |
| 2020/07/02 | 19,030.0 | 19,180.0 | 18,910.0 | 19,025.0 | 3,805.0 | 543,500 |
| 2020/07/01 | 19,300.0 | 19,340.0 | 18,960.0 | 19,085.0 | 3,817.0 | 597,700 |
| 2020/06/30 | 19,290.0 | 19,455.0 | 19,220.0 | 19,260.0 | 3,852.0 | 901,500 |
| 2020/06/29 | 18,955.0 | 19,285.0 | 18,865.0 | 18,965.0 | 3,793.0 | 1,086,300 |
| 2020/06/26 | 19,575.0 | 19,575.0 | 19,290.0 | 19,315.0 | 3,863.0 | 679,400 |
| 2020/06/25 | 19,250.0 | 19,460.0 | 19,180.0 | 19,370.0 | 3,874.0 | 779,600 |
| 2020/06/24 | 19,450.0 | 19,605.0 | 19,320.0 | 19,550.0 | 3,910.0 | 749,600 |
| 2020/06/23 | 19,600.0 | 19,625.0 | 19,030.0 | 19,345.0 | 3,869.0 | 782,600 |
| 2020/06/22 | 19,200.0 | 19,625.0 | 19,070.0 | 19,380.0 | 3,876.0 | 508,500 |
| 2020/06/19 | 19,735.0 | 19,735.0 | 19,395.0 | 19,580.0 | 3,916.0 | 797,800 |
| 2020/06/18 | 19,600.0 | 19,645.0 | 19,215.0 | 19,485.0 | 3,897.0 | 700,300 |
| 2020/06/17 | 20,050.0 | 20,160.0 | 19,765.0 | 19,900.0 | 3,980.0 | 830,900 |
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。
