追加

ファナック(株)

6954(東証1部)

株価時系列データ

日付始値高値安値終値出来高調整後終値
2020/8/718,28518,35018,09018,255538,60018,255
2020/8/618,41018,54518,22018,295612,40018,295
2020/8/518,50518,71018,40518,660428,60018,660
2020/8/418,50018,82018,44018,690729,00018,690
2020/8/318,00018,56517,97018,4001,085,40018,400
2020/7/3118,32518,34517,70517,7051,141,30017,705
2020/7/3018,70018,71518,31518,420968,30018,420
2020/7/2919,36019,38018,55518,7001,730,20018,700
2020/7/2820,50020,64020,23020,2601,014,00020,260
2020/7/2720,60020,74520,32520,745890,10020,745
2020/7/2220,82521,05020,78020,820500,40020,820
2020/7/2120,73520,96020,68020,795500,40020,795
2020/7/2020,52020,72020,41520,705456,70020,705
2020/7/1720,49020,68020,24020,390657,90020,390
2020/7/1620,86020,91520,45020,505893,40020,505
2020/7/1520,75521,26520,75021,0701,211,60021,070
2020/7/1420,25520,36520,14020,225580,30020,225
2020/7/1320,02020,51020,00520,365860,80020,365
2020/7/1019,69019,97519,59019,7251,047,40019,725
2020/7/919,48019,83019,46519,630657,40019,630

表示する期間を設定

この銘柄を見ている人は以下の銘柄も見ています

銘柄情報を探す