4,963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) |
|---|---|---|---|---|---|---|
| 2021/05/26 | 25,610.0 | 26,120.0 | 25,580.0 | 26,100.0 | 5,220.0 | 508,900 |
| 2021/05/25 | 25,550.0 | 25,765.0 | 25,550.0 | 25,765.0 | 5,153.0 | 458,700 |
| 2021/05/24 | 25,175.0 | 25,725.0 | 25,165.0 | 25,490.0 | 5,098.0 | 451,300 |
| 2021/05/21 | 24,950.0 | 25,180.0 | 24,915.0 | 25,090.0 | 5,018.0 | 558,000 |
| 2021/05/20 | 24,660.0 | 24,960.0 | 24,475.0 | 24,855.0 | 4,971.0 | 422,600 |
| 2021/05/19 | 24,955.0 | 25,205.0 | 24,770.0 | 25,010.0 | 5,002.0 | 594,500 |
| 2021/05/18 | 24,815.0 | 25,470.0 | 24,810.0 | 25,255.0 | 5,051.0 | 708,800 |
| 2021/05/17 | 25,265.0 | 25,265.0 | 24,395.0 | 24,575.0 | 4,915.0 | 417,700 |
| 2021/05/14 | 24,685.0 | 25,125.0 | 24,685.0 | 24,990.0 | 4,998.0 | 747,900 |
| 2021/05/13 | 24,665.0 | 24,820.0 | 24,165.0 | 24,315.0 | 4,863.0 | 946,500 |
| 2021/05/12 | 25,575.0 | 25,835.0 | 24,520.0 | 24,715.0 | 4,943.0 | 861,100 |
| 2021/05/11 | 26,300.0 | 26,380.0 | 25,420.0 | 25,525.0 | 5,105.0 | 590,300 |
| 2021/05/10 | 26,460.0 | 26,815.0 | 26,360.0 | 26,580.0 | 5,316.0 | 502,100 |
| 2021/05/07 | 26,500.0 | 26,670.0 | 26,375.0 | 26,500.0 | 5,300.0 | 911,300 |
| 2021/05/06 | 25,395.0 | 26,345.0 | 25,385.0 | 26,200.0 | 5,240.0 | 1,273,800 |
| 2021/04/30 | 25,960.0 | 25,960.0 | 25,130.0 | 25,175.0 | 5,035.0 | 913,600 |
| 2021/04/28 | 25,200.0 | 26,080.0 | 25,120.0 | 25,930.0 | 5,186.0 | 1,227,600 |
| 2021/04/27 | 25,815.0 | 25,995.0 | 25,395.0 | 25,415.0 | 5,083.0 | 772,900 |
| 2021/04/26 | 25,745.0 | 25,975.0 | 25,560.0 | 25,780.0 | 5,156.0 | 544,100 |
| 2021/04/23 | 25,890.0 | 26,060.0 | 25,555.0 | 25,610.0 | 5,122.0 | 637,100 |
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。
