5,574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) |
|---|---|---|---|---|---|---|
| 2022/06/28 | 21,990.0 | 22,145.0 | 21,730.0 | 22,145.0 | 4,429.0 | 690,400 |
| 2022/06/27 | 21,870.0 | 22,260.0 | 21,840.0 | 22,180.0 | 4,436.0 | 1,085,400 |
| 2022/06/24 | 20,965.0 | 21,360.0 | 20,900.0 | 21,315.0 | 4,263.0 | 704,700 |
| 2022/06/23 | 20,890.0 | 21,330.0 | 20,880.0 | 21,020.0 | 4,204.0 | 559,100 |
| 2022/06/22 | 21,095.0 | 21,270.0 | 20,975.0 | 20,990.0 | 4,198.0 | 584,000 |
| 2022/06/21 | 20,700.0 | 21,080.0 | 20,660.0 | 20,935.0 | 4,187.0 | 616,500 |
| 2022/06/20 | 20,730.0 | 20,750.0 | 20,095.0 | 20,460.0 | 4,092.0 | 672,400 |
| 2022/06/17 | 20,075.0 | 20,785.0 | 20,075.0 | 20,555.0 | 4,111.0 | 1,517,500 |
| 2022/06/16 | 20,490.0 | 20,720.0 | 20,135.0 | 20,135.0 | 4,027.0 | 505,100 |
| 2022/06/15 | 20,495.0 | 20,545.0 | 20,015.0 | 20,040.0 | 4,008.0 | 564,600 |
| 2022/06/14 | 20,185.0 | 20,455.0 | 20,115.0 | 20,405.0 | 4,081.0 | 625,500 |
| 2022/06/13 | 20,625.0 | 20,800.0 | 20,415.0 | 20,545.0 | 4,109.0 | 877,300 |
| 2022/06/10 | 21,780.0 | 21,800.0 | 21,215.0 | 21,320.0 | 4,264.0 | 1,033,500 |
| 2022/06/09 | 21,905.0 | 22,040.0 | 21,825.0 | 21,980.0 | 4,396.0 | 874,400 |
| 2022/06/08 | 21,800.0 | 22,165.0 | 21,730.0 | 22,155.0 | 4,431.0 | 828,700 |
| 2022/06/07 | 21,405.0 | 21,810.0 | 21,365.0 | 21,640.0 | 4,328.0 | 682,300 |
| 2022/06/06 | 21,130.0 | 21,720.0 | 21,035.0 | 21,645.0 | 4,329.0 | 692,500 |
| 2022/06/03 | 21,430.0 | 21,460.0 | 21,185.0 | 21,375.0 | 4,275.0 | 736,900 |
| 2022/06/02 | 21,340.0 | 21,340.0 | 20,990.0 | 21,335.0 | 4,267.0 | 426,100 |
| 2022/06/01 | 21,195.0 | 21,365.0 | 21,150.0 | 21,305.0 | 4,261.0 | 543,200 |
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。
