5,518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) |
|---|---|---|---|---|---|---|
| 2022/01/28 | 22,865.0 | 23,115.0 | 22,370.0 | 22,670.0 | 4,534.0 | 978,400 |
| 2022/01/27 | 23,165.0 | 23,680.0 | 22,335.0 | 22,410.0 | 4,482.0 | 1,992,100 |
| 2022/01/26 | 22,595.0 | 22,660.0 | 21,755.0 | 22,165.0 | 4,433.0 | 1,147,800 |
| 2022/01/25 | 23,175.0 | 23,295.0 | 22,685.0 | 22,920.0 | 4,584.0 | 930,800 |
| 2022/01/24 | 22,690.0 | 23,155.0 | 22,635.0 | 23,140.0 | 4,628.0 | 724,600 |
| 2022/01/21 | 22,665.0 | 23,180.0 | 22,510.0 | 23,105.0 | 4,621.0 | 818,600 |
| 2022/01/20 | 22,455.0 | 22,945.0 | 22,395.0 | 22,715.0 | 4,543.0 | 661,600 |
| 2022/01/19 | 22,755.0 | 22,820.0 | 22,340.0 | 22,480.0 | 4,496.0 | 712,600 |
| 2022/01/18 | 22,875.0 | 23,445.0 | 22,875.0 | 23,020.0 | 4,604.0 | 559,900 |
| 2022/01/17 | 22,845.0 | 23,060.0 | 22,740.0 | 22,900.0 | 4,580.0 | 684,100 |
| 2022/01/14 | 23,000.0 | 23,375.0 | 22,695.0 | 22,695.0 | 4,539.0 | 1,494,600 |
| 2022/01/13 | 24,250.0 | 24,400.0 | 23,805.0 | 23,920.0 | 4,784.0 | 846,600 |
| 2022/01/12 | 24,390.0 | 24,700.0 | 24,295.0 | 24,505.0 | 4,901.0 | 834,600 |
| 2022/01/11 | 24,590.0 | 24,685.0 | 24,125.0 | 24,180.0 | 4,836.0 | 758,200 |
| 2022/01/07 | 24,915.0 | 24,945.0 | 24,455.0 | 24,775.0 | 4,955.0 | 637,500 |
| 2022/01/06 | 25,285.0 | 25,480.0 | 24,650.0 | 24,650.0 | 4,930.0 | 631,200 |
| 2022/01/05 | 25,060.0 | 25,300.0 | 24,765.0 | 25,300.0 | 5,060.0 | 655,000 |
| 2022/01/04 | 24,695.0 | 24,890.0 | 24,480.0 | 24,870.0 | 4,974.0 | 542,000 |
| 2021/12/30 | 24,340.0 | 24,530.0 | 24,135.0 | 24,380.0 | 4,876.0 | 612,600 |
| 2021/12/29 | 24,515.0 | 24,705.0 | 24,315.0 | 24,480.0 | 4,896.0 | 399,400 |
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。
