5,729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) |
|---|---|---|---|---|---|---|
| 2018/02/27 | 27,860.0 | 28,110.0 | 27,770.0 | 27,875.0 | 5,575.0 | 1,282,900 |
| 2018/02/26 | 27,550.0 | 27,830.0 | 27,210.0 | 27,380.0 | 5,476.0 | 982,500 |
| 2018/02/23 | 27,280.0 | 27,320.0 | 26,955.0 | 27,125.0 | 5,425.0 | 916,900 |
| 2018/02/22 | 27,450.0 | 27,645.0 | 26,995.0 | 27,060.0 | 5,412.0 | 1,405,500 |
| 2018/02/21 | 27,600.0 | 27,875.0 | 27,300.0 | 27,575.0 | 5,515.0 | 1,182,200 |
| 2018/02/20 | 27,850.0 | 27,860.0 | 27,340.0 | 27,465.0 | 5,493.0 | 1,048,500 |
| 2018/02/19 | 27,615.0 | 28,190.0 | 27,415.0 | 28,160.0 | 5,632.0 | 1,059,800 |
| 2018/02/16 | 27,395.0 | 27,505.0 | 26,930.0 | 27,160.0 | 5,432.0 | 1,135,900 |
| 2018/02/15 | 27,100.0 | 27,210.0 | 26,710.0 | 27,000.0 | 5,400.0 | 1,169,500 |
| 2018/02/14 | 27,050.0 | 27,215.0 | 26,120.0 | 26,445.0 | 5,289.0 | 1,514,300 |
| 2018/02/13 | 28,000.0 | 28,000.0 | 26,780.0 | 26,815.0 | 5,363.0 | 1,734,600 |
| 2018/02/09 | 27,155.0 | 27,360.0 | 26,650.0 | 27,000.0 | 5,400.0 | 2,550,900 |
| 2018/02/08 | 27,500.0 | 28,235.0 | 27,490.0 | 28,120.0 | 5,624.0 | 1,891,300 |
| 2018/02/07 | 28,700.0 | 28,715.0 | 27,130.0 | 27,150.0 | 5,430.0 | 2,573,400 |
| 2018/02/06 | 27,800.0 | 28,300.0 | 26,515.0 | 27,705.0 | 5,541.0 | 3,441,000 |
| 2018/02/05 | 28,900.0 | 29,250.0 | 28,680.0 | 29,025.0 | 5,805.0 | 1,823,100 |
| 2018/02/02 | 30,240.0 | 30,290.0 | 29,590.0 | 29,660.0 | 5,932.0 | 959,700 |
| 2018/02/01 | 29,850.0 | 30,170.0 | 29,680.0 | 30,050.0 | 6,010.0 | 1,028,600 |
| 2018/01/31 | 29,170.0 | 29,980.0 | 29,060.0 | 29,475.0 | 5,895.0 | 1,613,200 |
| 2018/01/30 | 30,920.0 | 30,960.0 | 29,605.0 | 29,670.0 | 5,934.0 | 1,921,000 |
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。
