5,725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) |
|---|---|---|---|---|---|---|
| 2018/03/27 | 26,450.0 | 26,740.0 | 26,150.0 | 26,740.0 | 5,348.0 | 1,680,600 |
| 2018/03/26 | 25,210.0 | 26,270.0 | 25,145.0 | 26,265.0 | 5,253.0 | 1,498,400 |
| 2018/03/23 | 25,690.0 | 26,035.0 | 25,310.0 | 25,695.0 | 5,139.0 | 2,760,700 |
| 2018/03/22 | 26,220.0 | 26,865.0 | 26,130.0 | 26,865.0 | 5,373.0 | 1,357,200 |
| 2018/03/20 | 26,500.0 | 26,500.0 | 25,830.0 | 25,920.0 | 5,184.0 | 1,230,400 |
| 2018/03/19 | 26,560.0 | 27,055.0 | 26,530.0 | 26,800.0 | 5,360.0 | 895,000 |
| 2018/03/16 | 27,200.0 | 27,205.0 | 26,545.0 | 26,630.0 | 5,326.0 | 1,225,900 |
| 2018/03/15 | 27,200.0 | 27,210.0 | 26,725.0 | 27,070.0 | 5,414.0 | 928,600 |
| 2018/03/14 | 27,290.0 | 27,400.0 | 27,090.0 | 27,230.0 | 5,446.0 | 1,002,900 |
| 2018/03/13 | 27,435.0 | 27,510.0 | 27,050.0 | 27,490.0 | 5,498.0 | 999,700 |
| 2018/03/12 | 27,150.0 | 27,350.0 | 26,865.0 | 27,255.0 | 5,451.0 | 1,320,200 |
| 2018/03/09 | 26,570.0 | 26,860.0 | 25,975.0 | 26,185.0 | 5,237.0 | 1,907,000 |
| 2018/03/08 | 26,100.0 | 26,450.0 | 26,020.0 | 26,140.0 | 5,228.0 | 1,170,700 |
| 2018/03/07 | 26,000.0 | 26,225.0 | 25,685.0 | 25,760.0 | 5,152.0 | 1,135,800 |
| 2018/03/06 | 26,085.0 | 26,515.0 | 26,085.0 | 26,235.0 | 5,247.0 | 1,053,300 |
| 2018/03/05 | 26,005.0 | 26,120.0 | 25,585.0 | 25,655.0 | 5,131.0 | 1,317,900 |
| 2018/03/02 | 26,310.0 | 26,575.0 | 26,085.0 | 26,395.0 | 5,279.0 | 1,523,300 |
| 2018/03/01 | 27,150.0 | 27,175.0 | 26,645.0 | 27,000.0 | 5,400.0 | 1,409,800 |
| 2018/02/28 | 27,500.0 | 27,785.0 | 27,270.0 | 27,310.0 | 5,462.0 | 1,147,500 |
| 2018/02/27 | 27,860.0 | 28,110.0 | 27,770.0 | 27,875.0 | 5,575.0 | 1,282,900 |
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。
