5,575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) |
|---|---|---|---|---|---|---|
| 2022/12/21 | 20,135.0 | 20,200.0 | 19,850.0 | 19,945.0 | 3,989.0 | 675,000 |
| 2022/12/20 | 20,585.0 | 20,665.0 | 19,900.0 | 20,090.0 | 4,018.0 | 776,200 |
| 2022/12/19 | 20,580.0 | 20,735.0 | 20,510.0 | 20,600.0 | 4,120.0 | 690,800 |
| 2022/12/16 | 20,400.0 | 20,620.0 | 20,360.0 | 20,600.0 | 4,120.0 | 969,900 |
| 2022/12/15 | 20,850.0 | 20,965.0 | 20,805.0 | 20,860.0 | 4,172.0 | 339,800 |
| 2022/12/14 | 20,915.0 | 21,015.0 | 20,835.0 | 20,960.0 | 4,192.0 | 394,500 |
| 2022/12/13 | 21,170.0 | 21,250.0 | 20,815.0 | 20,815.0 | 4,163.0 | 529,800 |
| 2022/12/12 | 20,970.0 | 21,115.0 | 20,915.0 | 21,080.0 | 4,216.0 | 439,500 |
| 2022/12/09 | 20,745.0 | 21,070.0 | 20,745.0 | 20,960.0 | 4,192.0 | 816,700 |
| 2022/12/08 | 20,800.0 | 20,800.0 | 20,485.0 | 20,675.0 | 4,135.0 | 731,600 |
| 2022/12/07 | 20,845.0 | 20,985.0 | 20,755.0 | 20,800.0 | 4,160.0 | 741,100 |
| 2022/12/06 | 20,865.0 | 21,115.0 | 20,755.0 | 21,090.0 | 4,218.0 | 882,600 |
| 2022/12/05 | 20,330.0 | 20,900.0 | 20,245.0 | 20,860.0 | 4,172.0 | 1,169,500 |
| 2022/12/02 | 20,440.0 | 20,475.0 | 20,090.0 | 20,305.0 | 4,061.0 | 715,400 |
| 2022/12/01 | 20,840.0 | 20,840.0 | 20,450.0 | 20,565.0 | 4,113.0 | 667,100 |
| 2022/11/30 | 20,445.0 | 20,445.0 | 20,230.0 | 20,365.0 | 4,073.0 | 1,059,400 |
| 2022/11/29 | 20,280.0 | 20,495.0 | 20,255.0 | 20,460.0 | 4,092.0 | 524,800 |
| 2022/11/28 | 20,310.0 | 20,460.0 | 20,180.0 | 20,445.0 | 4,089.0 | 539,600 |
| 2022/11/25 | 20,695.0 | 20,700.0 | 20,480.0 | 20,480.0 | 4,096.0 | 491,100 |
| 2022/11/24 | 20,715.0 | 20,850.0 | 20,660.0 | 20,745.0 | 4,149.0 | 683,000 |
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。
