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) |
|---|---|---|---|---|---|---|
| 2020/02/17 | 20,640.0 | 20,880.0 | 20,510.0 | 20,835.0 | 4,167.0 | 506,300 |
| 2020/02/14 | 20,690.0 | 20,710.0 | 20,455.0 | 20,655.0 | 4,131.0 | 657,300 |
| 2020/02/13 | 20,945.0 | 21,040.0 | 20,830.0 | 20,905.0 | 4,181.0 | 647,800 |
| 2020/02/12 | 20,860.0 | 20,910.0 | 20,605.0 | 20,900.0 | 4,180.0 | 535,500 |
| 2020/02/10 | 20,600.0 | 20,755.0 | 20,520.0 | 20,665.0 | 4,133.0 | 506,000 |
| 2020/02/07 | 21,000.0 | 21,040.0 | 20,780.0 | 20,895.0 | 4,179.0 | 583,200 |
| 2020/02/06 | 20,670.0 | 21,000.0 | 20,655.0 | 20,935.0 | 4,187.0 | 1,018,300 |
| 2020/02/05 | 20,450.0 | 20,550.0 | 20,355.0 | 20,355.0 | 4,071.0 | 635,000 |
| 2020/02/04 | 20,245.0 | 20,390.0 | 20,080.0 | 20,105.0 | 4,021.0 | 762,900 |
| 2020/02/03 | 20,050.0 | 20,395.0 | 19,960.0 | 20,380.0 | 4,076.0 | 875,900 |
| 2020/01/31 | 20,250.0 | 20,695.0 | 20,245.0 | 20,320.0 | 4,064.0 | 882,800 |
| 2020/01/30 | 20,040.0 | 20,535.0 | 19,925.0 | 20,135.0 | 4,027.0 | 1,481,900 |
| 2020/01/29 | 20,000.0 | 20,040.0 | 19,725.0 | 19,900.0 | 3,980.0 | 704,000 |
| 2020/01/28 | 19,825.0 | 19,825.0 | 19,635.0 | 19,780.0 | 3,956.0 | 721,500 |
| 2020/01/27 | 20,000.0 | 20,155.0 | 19,960.0 | 20,000.0 | 4,000.0 | 872,400 |
| 2020/01/24 | 20,560.0 | 20,570.0 | 20,325.0 | 20,435.0 | 4,087.0 | 429,000 |
| 2020/01/23 | 20,500.0 | 20,575.0 | 20,440.0 | 20,480.0 | 4,096.0 | 757,400 |
| 2020/01/22 | 20,525.0 | 20,745.0 | 20,440.0 | 20,650.0 | 4,130.0 | 482,200 |
| 2020/01/21 | 20,885.0 | 20,945.0 | 20,550.0 | 20,640.0 | 4,128.0 | 573,600 |
| 2020/01/20 | 20,985.0 | 21,085.0 | 20,910.0 | 20,965.0 | 4,193.0 | 498,400 |
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。
