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) |
|---|---|---|---|---|---|---|
| 2019/04/16 | 21,400.0 | 21,600.0 | 21,310.0 | 21,520.0 | 4,304.0 | 1,098,200 |
| 2019/04/15 | 21,410.0 | 21,595.0 | 21,265.0 | 21,580.0 | 4,316.0 | 1,189,200 |
| 2019/04/12 | 21,185.0 | 21,185.0 | 20,750.0 | 21,040.0 | 4,208.0 | 1,317,000 |
| 2019/04/11 | 21,300.0 | 21,350.0 | 21,090.0 | 21,230.0 | 4,246.0 | 918,200 |
| 2019/04/10 | 21,000.0 | 21,290.0 | 20,915.0 | 21,290.0 | 4,258.0 | 1,040,300 |
| 2019/04/09 | 21,005.0 | 21,330.0 | 20,995.0 | 21,300.0 | 4,260.0 | 1,245,600 |
| 2019/04/08 | 21,080.0 | 21,145.0 | 20,665.0 | 20,830.0 | 4,166.0 | 891,400 |
| 2019/04/05 | 20,730.0 | 21,075.0 | 20,675.0 | 20,985.0 | 4,197.0 | 800,000 |
| 2019/04/04 | 21,110.0 | 21,160.0 | 20,685.0 | 20,735.0 | 4,147.0 | 1,171,500 |
| 2019/04/03 | 20,300.0 | 21,070.0 | 20,300.0 | 20,745.0 | 4,149.0 | 1,937,700 |
| 2019/04/02 | 19,700.0 | 20,230.0 | 19,630.0 | 20,195.0 | 4,039.0 | 1,775,200 |
| 2019/04/01 | 19,280.0 | 19,635.0 | 19,210.0 | 19,335.0 | 3,867.0 | 1,342,800 |
| 2019/03/29 | 18,950.0 | 18,980.0 | 18,775.0 | 18,880.0 | 3,776.0 | 688,900 |
| 2019/03/28 | 18,670.0 | 18,800.0 | 18,535.0 | 18,715.0 | 3,743.0 | 957,100 |
| 2019/03/27 | 18,915.0 | 18,980.0 | 18,755.0 | 18,965.0 | 3,793.0 | 989,800 |
| 2019/03/26 | 18,950.0 | 19,140.0 | 18,805.0 | 19,120.0 | 3,824.0 | 1,061,100 |
| 2019/03/25 | 19,000.0 | 19,080.0 | 18,655.0 | 18,800.0 | 3,760.0 | 1,369,000 |
| 2019/03/22 | 19,435.0 | 19,720.0 | 19,330.0 | 19,550.0 | 3,910.0 | 1,084,200 |
| 2019/03/20 | 19,260.0 | 19,380.0 | 19,155.0 | 19,280.0 | 3,856.0 | 777,600 |
| 2019/03/19 | 19,205.0 | 19,355.0 | 19,060.0 | 19,355.0 | 3,871.0 | 667,900 |
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。
