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) |
|---|---|---|---|---|---|---|
| 2018/09/14 | 21,495.0 | 21,910.0 | 21,415.0 | 21,690.0 | 4,338.0 | 1,913,100 |
| 2018/09/13 | 20,870.0 | 21,410.0 | 20,850.0 | 21,100.0 | 4,220.0 | 949,700 |
| 2018/09/12 | 21,230.0 | 21,265.0 | 20,780.0 | 20,890.0 | 4,178.0 | 723,800 |
| 2018/09/11 | 20,850.0 | 21,090.0 | 20,725.0 | 21,020.0 | 4,204.0 | 777,800 |
| 2018/09/10 | 20,805.0 | 21,100.0 | 20,730.0 | 20,845.0 | 4,169.0 | 951,900 |
| 2018/09/07 | 20,930.0 | 20,950.0 | 20,465.0 | 20,690.0 | 4,138.0 | 1,504,400 |
| 2018/09/06 | 21,005.0 | 21,225.0 | 20,940.0 | 21,155.0 | 4,231.0 | 923,500 |
| 2018/09/05 | 21,325.0 | 21,345.0 | 21,095.0 | 21,255.0 | 4,251.0 | 1,049,500 |
| 2018/09/04 | 21,415.0 | 21,475.0 | 21,280.0 | 21,395.0 | 4,279.0 | 829,000 |
| 2018/09/03 | 21,860.0 | 21,860.0 | 21,330.0 | 21,345.0 | 4,269.0 | 838,000 |
| 2018/08/31 | 21,880.0 | 21,940.0 | 21,750.0 | 21,775.0 | 4,355.0 | 1,155,800 |
| 2018/08/30 | 22,515.0 | 22,590.0 | 22,215.0 | 22,215.0 | 4,443.0 | 822,100 |
| 2018/08/29 | 22,125.0 | 22,310.0 | 22,020.0 | 22,165.0 | 4,433.0 | 813,300 |
| 2018/08/28 | 22,165.0 | 22,580.0 | 22,125.0 | 22,300.0 | 4,460.0 | 1,134,600 |
| 2018/08/27 | 21,530.0 | 21,950.0 | 21,480.0 | 21,825.0 | 4,365.0 | 698,200 |
| 2018/08/24 | 21,485.0 | 21,540.0 | 21,335.0 | 21,390.0 | 4,278.0 | 688,800 |
| 2018/08/23 | 22,130.0 | 22,140.0 | 21,595.0 | 21,635.0 | 4,327.0 | 794,300 |
| 2018/08/22 | 21,850.0 | 21,970.0 | 21,765.0 | 21,925.0 | 4,385.0 | 516,900 |
| 2018/08/21 | 21,745.0 | 21,940.0 | 21,575.0 | 21,850.0 | 4,370.0 | 762,800 |
| 2018/08/20 | 21,770.0 | 21,840.0 | 21,565.0 | 21,745.0 | 4,349.0 | 638,400 |
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。
