5,654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) |
|---|---|---|---|---|---|---|
| 2018/01/31 | 29,170.0 | 29,980.0 | 29,060.0 | 29,475.0 | 5,895.0 | 1,613,200 |
| 2018/01/30 | 30,920.0 | 30,960.0 | 29,605.0 | 29,670.0 | 5,934.0 | 1,921,000 |
| 2018/01/29 | 31,960.0 | 31,960.0 | 30,400.0 | 30,630.0 | 6,126.0 | 1,993,100 |
| 2018/01/26 | 30,450.0 | 30,820.0 | 30,260.0 | 30,560.0 | 6,112.0 | 1,224,200 |
| 2018/01/25 | 29,800.0 | 30,690.0 | 29,510.0 | 30,470.0 | 6,094.0 | 1,898,400 |
| 2018/01/24 | 31,400.0 | 31,430.0 | 30,720.0 | 30,730.0 | 6,146.0 | 1,558,000 |
| 2018/01/23 | 31,990.0 | 32,090.0 | 31,620.0 | 31,900.0 | 6,380.0 | 1,083,700 |
| 2018/01/22 | 31,850.0 | 31,990.0 | 31,520.0 | 31,990.0 | 6,398.0 | 908,800 |
| 2018/01/19 | 32,100.0 | 32,100.0 | 31,460.0 | 31,710.0 | 6,342.0 | 1,121,200 |
| 2018/01/18 | 32,130.0 | 32,600.0 | 31,440.0 | 31,870.0 | 6,374.0 | 2,610,600 |
| 2018/01/17 | 32,780.0 | 32,940.0 | 32,210.0 | 32,300.0 | 6,460.0 | 2,416,200 |
| 2018/01/16 | 32,090.0 | 33,450.0 | 32,030.0 | 33,450.0 | 6,690.0 | 1,252,500 |
| 2018/01/15 | 32,350.0 | 32,520.0 | 31,580.0 | 31,920.0 | 6,384.0 | 1,270,400 |
| 2018/01/12 | 31,050.0 | 31,750.0 | 31,010.0 | 31,650.0 | 6,330.0 | 1,696,200 |
| 2018/01/11 | 30,080.0 | 30,740.0 | 30,020.0 | 30,740.0 | 6,148.0 | 1,119,700 |
| 2018/01/10 | 30,100.0 | 30,540.0 | 29,985.0 | 30,350.0 | 6,070.0 | 1,414,300 |
| 2018/01/09 | 30,180.0 | 30,200.0 | 29,735.0 | 29,875.0 | 5,975.0 | 898,300 |
| 2018/01/05 | 29,200.0 | 29,775.0 | 29,005.0 | 29,680.0 | 5,936.0 | 1,423,900 |
| 2018/01/04 | 27,520.0 | 28,810.0 | 27,465.0 | 28,795.0 | 5,759.0 | 1,489,900 |
| 2017/12/29 | 27,310.0 | 27,470.0 | 27,045.0 | 27,060.0 | 5,412.0 | 387,100 |
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。
