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) |
|---|---|---|---|---|---|---|
| 2020/03/02 | 17,765.0 | 18,375.0 | 17,740.0 | 18,130.0 | 3,626.0 | 1,690,000 |
| 2020/02/28 | 17,975.0 | 18,195.0 | 17,755.0 | 17,970.0 | 3,594.0 | 1,811,500 |
| 2020/02/27 | 19,055.0 | 19,070.0 | 18,625.0 | 18,705.0 | 3,741.0 | 1,156,100 |
| 2020/02/26 | 19,130.0 | 19,295.0 | 18,920.0 | 19,245.0 | 3,849.0 | 1,279,200 |
| 2020/02/25 | 19,280.0 | 19,695.0 | 19,225.0 | 19,505.0 | 3,901.0 | 1,217,000 |
| 2020/02/21 | 20,200.0 | 20,465.0 | 20,180.0 | 20,180.0 | 4,036.0 | 504,000 |
| 2020/02/20 | 20,615.0 | 20,805.0 | 20,445.0 | 20,470.0 | 4,094.0 | 603,400 |
| 2020/02/19 | 20,500.0 | 20,520.0 | 20,165.0 | 20,355.0 | 4,071.0 | 626,700 |
| 2020/02/18 | 20,630.0 | 20,670.0 | 20,290.0 | 20,325.0 | 4,065.0 | 608,300 |
| 2020/02/17 | 20,640.0 | 20,880.0 | 20,510.0 | 20,835.0 | 4,167.0 | 506,300 |
| 2020/02/14 | 20,690.0 | 20,710.0 | 20,455.0 | 20,655.0 | 4,131.0 | 657,300 |
| 2020/02/13 | 20,945.0 | 21,040.0 | 20,830.0 | 20,905.0 | 4,181.0 | 647,800 |
| 2020/02/12 | 20,860.0 | 20,910.0 | 20,605.0 | 20,900.0 | 4,180.0 | 535,500 |
| 2020/02/10 | 20,600.0 | 20,755.0 | 20,520.0 | 20,665.0 | 4,133.0 | 506,000 |
| 2020/02/07 | 21,000.0 | 21,040.0 | 20,780.0 | 20,895.0 | 4,179.0 | 583,200 |
| 2020/02/06 | 20,670.0 | 21,000.0 | 20,655.0 | 20,935.0 | 4,187.0 | 1,018,300 |
| 2020/02/05 | 20,450.0 | 20,550.0 | 20,355.0 | 20,355.0 | 4,071.0 | 635,000 |
| 2020/02/04 | 20,245.0 | 20,390.0 | 20,080.0 | 20,105.0 | 4,021.0 | 762,900 |
| 2020/02/03 | 20,050.0 | 20,395.0 | 19,960.0 | 20,380.0 | 4,076.0 | 875,900 |
| 2020/01/31 | 20,250.0 | 20,695.0 | 20,245.0 | 20,320.0 | 4,064.0 | 882,800 |
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。
