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) |
|---|---|---|---|---|---|---|
| 2019/04/01 | 19,280.0 | 19,635.0 | 19,210.0 | 19,335.0 | 3,867.0 | 1,342,800 |
| 2019/03/29 | 18,950.0 | 18,980.0 | 18,775.0 | 18,880.0 | 3,776.0 | 688,900 |
| 2019/03/28 | 18,670.0 | 18,800.0 | 18,535.0 | 18,715.0 | 3,743.0 | 957,100 |
| 2019/03/27 | 18,915.0 | 18,980.0 | 18,755.0 | 18,965.0 | 3,793.0 | 989,800 |
| 2019/03/26 | 18,950.0 | 19,140.0 | 18,805.0 | 19,120.0 | 3,824.0 | 1,061,100 |
| 2019/03/25 | 19,000.0 | 19,080.0 | 18,655.0 | 18,800.0 | 3,760.0 | 1,369,000 |
| 2019/03/22 | 19,435.0 | 19,720.0 | 19,330.0 | 19,550.0 | 3,910.0 | 1,084,200 |
| 2019/03/20 | 19,260.0 | 19,380.0 | 19,155.0 | 19,280.0 | 3,856.0 | 777,600 |
| 2019/03/19 | 19,205.0 | 19,355.0 | 19,060.0 | 19,355.0 | 3,871.0 | 667,900 |
| 2019/03/18 | 19,005.0 | 19,205.0 | 18,990.0 | 19,200.0 | 3,840.0 | 725,700 |
| 2019/03/15 | 18,635.0 | 19,000.0 | 18,605.0 | 18,895.0 | 3,779.0 | 1,201,800 |
| 2019/03/14 | 18,625.0 | 18,850.0 | 18,605.0 | 18,630.0 | 3,726.0 | 925,200 |
| 2019/03/13 | 18,655.0 | 18,800.0 | 18,315.0 | 18,365.0 | 3,673.0 | 871,000 |
| 2019/03/12 | 18,620.0 | 18,830.0 | 18,505.0 | 18,690.0 | 3,738.0 | 961,300 |
| 2019/03/11 | 18,245.0 | 18,340.0 | 18,005.0 | 18,270.0 | 3,654.0 | 701,300 |
| 2019/03/08 | 18,490.0 | 18,505.0 | 18,170.0 | 18,315.0 | 3,663.0 | 1,700,700 |
| 2019/03/07 | 18,850.0 | 18,895.0 | 18,350.0 | 18,560.0 | 3,712.0 | 1,282,100 |
| 2019/03/06 | 19,140.0 | 19,215.0 | 19,060.0 | 19,095.0 | 3,819.0 | 659,300 |
| 2019/03/05 | 19,180.0 | 19,375.0 | 19,040.0 | 19,200.0 | 3,840.0 | 914,800 |
| 2019/03/04 | 19,000.0 | 19,525.0 | 19,000.0 | 19,450.0 | 3,890.0 | 1,037,000 |
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。
