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) |
|---|---|---|---|---|---|---|
| 2020/06/29 | 18,955.0 | 19,285.0 | 18,865.0 | 18,965.0 | 3,793.0 | 1,086,300 |
| 2020/06/26 | 19,575.0 | 19,575.0 | 19,290.0 | 19,315.0 | 3,863.0 | 679,400 |
| 2020/06/25 | 19,250.0 | 19,460.0 | 19,180.0 | 19,370.0 | 3,874.0 | 779,600 |
| 2020/06/24 | 19,450.0 | 19,605.0 | 19,320.0 | 19,550.0 | 3,910.0 | 749,600 |
| 2020/06/23 | 19,600.0 | 19,625.0 | 19,030.0 | 19,345.0 | 3,869.0 | 782,600 |
| 2020/06/22 | 19,200.0 | 19,625.0 | 19,070.0 | 19,380.0 | 3,876.0 | 508,500 |
| 2020/06/19 | 19,735.0 | 19,735.0 | 19,395.0 | 19,580.0 | 3,916.0 | 797,800 |
| 2020/06/18 | 19,600.0 | 19,645.0 | 19,215.0 | 19,485.0 | 3,897.0 | 700,300 |
| 2020/06/17 | 20,050.0 | 20,160.0 | 19,765.0 | 19,900.0 | 3,980.0 | 830,900 |
| 2020/06/16 | 19,540.0 | 20,155.0 | 19,450.0 | 20,125.0 | 4,025.0 | 1,127,400 |
| 2020/06/15 | 19,500.0 | 19,655.0 | 18,815.0 | 18,855.0 | 3,771.0 | 996,300 |
| 2020/06/12 | 19,930.0 | 20,060.0 | 19,315.0 | 19,900.0 | 3,980.0 | 1,642,800 |
| 2020/06/11 | 20,200.0 | 20,465.0 | 20,170.0 | 20,200.0 | 4,040.0 | 1,097,600 |
| 2020/06/10 | 20,500.0 | 20,615.0 | 20,380.0 | 20,440.0 | 4,088.0 | 1,190,600 |
| 2020/06/09 | 20,560.0 | 20,935.0 | 20,540.0 | 20,880.0 | 4,176.0 | 1,197,200 |
| 2020/06/08 | 20,180.0 | 20,755.0 | 20,105.0 | 20,755.0 | 4,151.0 | 1,556,900 |
| 2020/06/05 | 19,630.0 | 19,960.0 | 19,550.0 | 19,955.0 | 3,991.0 | 832,900 |
| 2020/06/04 | 20,000.0 | 20,030.0 | 19,480.0 | 19,630.0 | 3,926.0 | 933,900 |
| 2020/06/03 | 19,900.0 | 20,045.0 | 19,520.0 | 19,655.0 | 3,931.0 | 954,100 |
| 2020/06/02 | 19,285.0 | 19,505.0 | 19,210.0 | 19,430.0 | 3,886.0 | 676,300 |
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。
