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) |
|---|---|---|---|---|---|---|
| 2019/06/04 | 17,800.0 | 18,295.0 | 17,615.0 | 18,255.0 | 3,651.0 | 1,418,700 |
| 2019/06/03 | 18,100.0 | 18,205.0 | 17,830.0 | 17,865.0 | 3,573.0 | 1,264,900 |
| 2019/05/31 | 18,515.0 | 18,715.0 | 18,340.0 | 18,475.0 | 3,695.0 | 1,190,900 |
| 2019/05/30 | 18,210.0 | 18,670.0 | 18,185.0 | 18,650.0 | 3,730.0 | 883,200 |
| 2019/05/29 | 18,045.0 | 18,385.0 | 17,965.0 | 18,335.0 | 3,667.0 | 1,005,700 |
| 2019/05/28 | 18,300.0 | 18,475.0 | 18,230.0 | 18,335.0 | 3,667.0 | 1,041,100 |
| 2019/05/27 | 18,400.0 | 18,450.0 | 18,150.0 | 18,280.0 | 3,656.0 | 740,900 |
| 2019/05/24 | 18,340.0 | 18,510.0 | 18,265.0 | 18,450.0 | 3,690.0 | 1,278,400 |
| 2019/05/23 | 18,500.0 | 18,675.0 | 18,425.0 | 18,635.0 | 3,727.0 | 844,400 |
| 2019/05/22 | 18,935.0 | 18,955.0 | 18,595.0 | 18,630.0 | 3,726.0 | 660,600 |
| 2019/05/21 | 18,400.0 | 18,840.0 | 18,275.0 | 18,705.0 | 3,741.0 | 1,098,800 |
| 2019/05/20 | 18,890.0 | 19,050.0 | 18,620.0 | 18,655.0 | 3,731.0 | 813,200 |
| 2019/05/17 | 19,155.0 | 19,240.0 | 18,895.0 | 18,925.0 | 3,785.0 | 814,600 |
| 2019/05/16 | 19,250.0 | 19,280.0 | 18,900.0 | 19,000.0 | 3,800.0 | 1,040,000 |
| 2019/05/15 | 19,235.0 | 19,290.0 | 19,000.0 | 19,250.0 | 3,850.0 | 1,229,500 |
| 2019/05/14 | 18,600.0 | 19,300.0 | 18,500.0 | 19,060.0 | 3,812.0 | 2,059,400 |
| 2019/05/13 | 19,000.0 | 19,175.0 | 18,985.0 | 19,045.0 | 3,809.0 | 922,500 |
| 2019/05/10 | 19,060.0 | 19,505.0 | 18,985.0 | 19,150.0 | 3,830.0 | 1,515,000 |
| 2019/05/09 | 19,440.0 | 19,580.0 | 18,975.0 | 19,000.0 | 3,800.0 | 1,646,400 |
| 2019/05/08 | 19,530.0 | 19,875.0 | 19,435.0 | 19,655.0 | 3,931.0 | 1,329,300 |
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。
