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) |
|---|---|---|---|---|---|---|
| 2021/01/26 | 27,175.0 | 27,295.0 | 27,080.0 | 27,150.0 | 5,430.0 | 694,000 |
| 2021/01/25 | 27,100.0 | 27,160.0 | 26,825.0 | 26,960.0 | 5,392.0 | 667,200 |
| 2021/01/22 | 27,540.0 | 27,560.0 | 27,030.0 | 27,070.0 | 5,414.0 | 669,100 |
| 2021/01/21 | 27,025.0 | 27,535.0 | 26,835.0 | 27,420.0 | 5,484.0 | 814,000 |
| 2021/01/20 | 27,600.0 | 27,690.0 | 27,280.0 | 27,525.0 | 5,505.0 | 615,100 |
| 2021/01/19 | 26,880.0 | 27,310.0 | 26,760.0 | 27,130.0 | 5,426.0 | 660,000 |
| 2021/01/18 | 27,250.0 | 27,250.0 | 26,720.0 | 26,890.0 | 5,378.0 | 600,900 |
| 2021/01/15 | 27,675.0 | 27,675.0 | 27,140.0 | 27,525.0 | 5,505.0 | 866,700 |
| 2021/01/14 | 27,200.0 | 27,815.0 | 27,065.0 | 27,675.0 | 5,535.0 | 1,356,200 |
| 2021/01/13 | 27,000.0 | 27,185.0 | 26,840.0 | 27,075.0 | 5,415.0 | 829,300 |
| 2021/01/12 | 26,945.0 | 27,135.0 | 26,765.0 | 26,845.0 | 5,369.0 | 1,005,900 |
| 2021/01/08 | 27,310.0 | 27,420.0 | 26,740.0 | 27,155.0 | 5,431.0 | 1,183,500 |
| 2021/01/07 | 26,175.0 | 27,015.0 | 26,155.0 | 26,660.0 | 5,332.0 | 1,502,800 |
| 2021/01/06 | 25,340.0 | 25,660.0 | 25,310.0 | 25,550.0 | 5,110.0 | 602,000 |
| 2021/01/05 | 25,380.0 | 25,495.0 | 25,190.0 | 25,400.0 | 5,080.0 | 586,200 |
| 2021/01/04 | 25,600.0 | 25,600.0 | 24,950.0 | 25,445.0 | 5,089.0 | 488,900 |
| 2020/12/30 | 25,880.0 | 25,880.0 | 25,260.0 | 25,360.0 | 5,072.0 | 630,500 |
| 2020/12/29 | 25,160.0 | 25,775.0 | 25,110.0 | 25,715.0 | 5,143.0 | 633,000 |
| 2020/12/28 | 25,300.0 | 25,310.0 | 24,980.0 | 25,220.0 | 5,044.0 | 508,400 |
| 2020/12/25 | 25,395.0 | 25,400.0 | 25,190.0 | 25,245.0 | 5,049.0 | 189,500 |
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。
