4,964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) |
|---|---|---|---|---|---|---|
| 2020/08/27 | 18,835.0 | 18,895.0 | 18,700.0 | 18,745.0 | 3,749.0 | 380,600 |
| 2020/08/26 | 18,700.0 | 18,940.0 | 18,700.0 | 18,830.0 | 3,766.0 | 544,200 |
| 2020/08/25 | 18,860.0 | 19,005.0 | 18,755.0 | 18,795.0 | 3,759.0 | 862,000 |
| 2020/08/24 | 18,630.0 | 18,700.0 | 18,320.0 | 18,610.0 | 3,722.0 | 637,000 |
| 2020/08/21 | 18,945.0 | 19,195.0 | 18,700.0 | 18,720.0 | 3,744.0 | 681,600 |
| 2020/08/20 | 19,180.0 | 19,215.0 | 18,935.0 | 19,005.0 | 3,801.0 | 406,300 |
| 2020/08/19 | 19,295.0 | 19,370.0 | 19,070.0 | 19,185.0 | 3,837.0 | 353,800 |
| 2020/08/18 | 19,255.0 | 19,350.0 | 19,130.0 | 19,305.0 | 3,861.0 | 357,500 |
| 2020/08/17 | 19,370.0 | 19,530.0 | 19,320.0 | 19,360.0 | 3,872.0 | 460,300 |
| 2020/08/14 | 19,840.0 | 19,855.0 | 19,350.0 | 19,440.0 | 3,888.0 | 884,700 |
| 2020/08/13 | 19,450.0 | 19,645.0 | 19,395.0 | 19,440.0 | 3,888.0 | 895,100 |
| 2020/08/12 | 18,750.0 | 19,025.0 | 18,685.0 | 18,980.0 | 3,796.0 | 715,800 |
| 2020/08/11 | 18,580.0 | 18,695.0 | 18,390.0 | 18,650.0 | 3,730.0 | 628,600 |
| 2020/08/07 | 18,285.0 | 18,350.0 | 18,090.0 | 18,255.0 | 3,651.0 | 538,600 |
| 2020/08/06 | 18,410.0 | 18,545.0 | 18,220.0 | 18,295.0 | 3,659.0 | 612,400 |
| 2020/08/05 | 18,505.0 | 18,710.0 | 18,405.0 | 18,660.0 | 3,732.0 | 428,600 |
| 2020/08/04 | 18,500.0 | 18,820.0 | 18,440.0 | 18,690.0 | 3,738.0 | 729,000 |
| 2020/08/03 | 18,000.0 | 18,565.0 | 17,970.0 | 18,400.0 | 3,680.0 | 1,085,400 |
| 2020/07/31 | 18,325.0 | 18,345.0 | 17,705.0 | 17,705.0 | 3,541.0 | 1,141,300 |
| 2020/07/30 | 18,700.0 | 18,715.0 | 18,315.0 | 18,420.0 | 3,684.0 | 968,300 |
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。
