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) |
|---|---|---|---|---|---|---|
| 2019/06/19 | 19,475.0 | 19,705.0 | 19,345.0 | 19,570.0 | 3,914.0 | 824,100 |
| 2019/06/18 | 19,250.0 | 19,360.0 | 19,075.0 | 19,110.0 | 3,822.0 | 766,600 |
| 2019/06/17 | 19,265.0 | 19,340.0 | 19,110.0 | 19,280.0 | 3,856.0 | 539,600 |
| 2019/06/14 | 19,330.0 | 19,375.0 | 19,205.0 | 19,325.0 | 3,865.0 | 885,000 |
| 2019/06/13 | 19,215.0 | 19,345.0 | 19,160.0 | 19,305.0 | 3,861.0 | 611,100 |
| 2019/06/12 | 19,380.0 | 19,735.0 | 19,235.0 | 19,345.0 | 3,869.0 | 905,000 |
| 2019/06/11 | 19,130.0 | 19,470.0 | 19,110.0 | 19,380.0 | 3,876.0 | 481,100 |
| 2019/06/10 | 19,375.0 | 19,450.0 | 19,105.0 | 19,260.0 | 3,852.0 | 914,300 |
| 2019/06/07 | 18,875.0 | 19,025.0 | 18,720.0 | 18,905.0 | 3,781.0 | 659,200 |
| 2019/06/06 | 18,800.0 | 18,960.0 | 18,645.0 | 18,720.0 | 3,744.0 | 632,000 |
| 2019/06/05 | 18,655.0 | 19,025.0 | 18,620.0 | 18,800.0 | 3,760.0 | 1,039,400 |
| 2019/06/04 | 17,800.0 | 18,295.0 | 17,615.0 | 18,255.0 | 3,651.0 | 1,418,700 |
| 2019/06/03 | 18,100.0 | 18,205.0 | 17,830.0 | 17,865.0 | 3,573.0 | 1,264,900 |
| 2019/05/31 | 18,515.0 | 18,715.0 | 18,340.0 | 18,475.0 | 3,695.0 | 1,190,900 |
| 2019/05/30 | 18,210.0 | 18,670.0 | 18,185.0 | 18,650.0 | 3,730.0 | 883,200 |
| 2019/05/29 | 18,045.0 | 18,385.0 | 17,965.0 | 18,335.0 | 3,667.0 | 1,005,700 |
| 2019/05/28 | 18,300.0 | 18,475.0 | 18,230.0 | 18,335.0 | 3,667.0 | 1,041,100 |
| 2019/05/27 | 18,400.0 | 18,450.0 | 18,150.0 | 18,280.0 | 3,656.0 | 740,900 |
| 2019/05/24 | 18,340.0 | 18,510.0 | 18,265.0 | 18,450.0 | 3,690.0 | 1,278,400 |
| 2019/05/23 | 18,500.0 | 18,675.0 | 18,425.0 | 18,635.0 | 3,727.0 | 844,400 |
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。
