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) |
|---|---|---|---|---|---|---|
| 2018/12/13 | 17,415.0 | 17,665.0 | 17,175.0 | 17,470.0 | 3,494.0 | 1,265,200 |
| 2018/12/12 | 17,150.0 | 17,555.0 | 16,990.0 | 17,225.0 | 3,445.0 | 1,605,100 |
| 2018/12/11 | 17,400.0 | 17,420.0 | 16,985.0 | 17,020.0 | 3,404.0 | 1,329,000 |
| 2018/12/10 | 17,000.0 | 17,465.0 | 16,950.0 | 17,390.0 | 3,478.0 | 1,326,400 |
| 2018/12/07 | 17,785.0 | 18,015.0 | 17,440.0 | 17,730.0 | 3,546.0 | 1,033,100 |
| 2018/12/06 | 17,820.0 | 17,935.0 | 17,480.0 | 17,750.0 | 3,550.0 | 1,467,300 |
| 2018/12/05 | 17,995.0 | 18,280.0 | 17,780.0 | 17,955.0 | 3,591.0 | 1,789,500 |
| 2018/12/04 | 19,100.0 | 19,220.0 | 18,560.0 | 18,590.0 | 3,718.0 | 1,700,800 |
| 2018/12/03 | 19,755.0 | 20,075.0 | 19,595.0 | 19,595.0 | 3,919.0 | 1,215,000 |
| 2018/11/30 | 19,315.0 | 19,495.0 | 19,125.0 | 19,390.0 | 3,878.0 | 1,497,000 |
| 2018/11/29 | 19,700.0 | 19,875.0 | 19,215.0 | 19,525.0 | 3,905.0 | 1,064,600 |
| 2018/11/28 | 19,205.0 | 19,585.0 | 19,170.0 | 19,530.0 | 3,906.0 | 1,070,700 |
| 2018/11/27 | 19,315.0 | 19,400.0 | 18,885.0 | 19,255.0 | 3,851.0 | 995,200 |
| 2018/11/26 | 18,795.0 | 19,170.0 | 18,370.0 | 19,115.0 | 3,823.0 | 1,082,600 |
| 2018/11/22 | 18,600.0 | 18,875.0 | 18,480.0 | 18,560.0 | 3,712.0 | 862,600 |
| 2018/11/21 | 18,035.0 | 18,640.0 | 18,005.0 | 18,575.0 | 3,715.0 | 1,252,800 |
| 2018/11/20 | 18,500.0 | 18,650.0 | 18,230.0 | 18,595.0 | 3,719.0 | 1,277,000 |
| 2018/11/19 | 18,705.0 | 19,335.0 | 18,700.0 | 19,000.0 | 3,800.0 | 981,200 |
| 2018/11/16 | 18,880.0 | 19,140.0 | 18,575.0 | 18,640.0 | 3,728.0 | 1,806,600 |
| 2018/11/15 | 19,135.0 | 19,290.0 | 18,810.0 | 19,010.0 | 3,802.0 | 1,270,300 |
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。
