ファナック(6954)の株価時系列情報
ファナック(6954)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/16 | 4,360 | 4,512 | 4,343 | 4,510 | 4,607,700 |
| 2024/04/15 | 4,370 | 4,416 | 4,355 | 4,396 | 2,596,100 |
| 2024/04/12 | 4,471 | 4,508 | 4,385 | 4,394 | 4,550,400 |
| 2024/04/11 | 4,314 | 4,417 | 4,306 | 4,401 | 2,894,700 |
| 2024/04/10 | 4,304 | 4,371 | 4,299 | 4,350 | 3,068,100 |
| 2024/04/09 | 4,262 | 4,364 | 4,252 | 4,321 | 3,400,000 |
| 2024/04/08 | 4,390 | 4,409 | 4,193 | 4,232 | 4,339,700 |
| 2024/04/05 | 4,244 | 4,274 | 4,165 | 4,228 | 5,085,100 |
| 2024/04/04 | 4,300 | 4,366 | 4,271 | 4,314 | 4,994,400 |
| 2024/04/03 | 4,170 | 4,254 | 4,158 | 4,182 | 4,117,900 |
| 2024/04/02 | 4,280 | 4,298 | 4,162 | 4,171 | 4,637,600 |
| 2024/04/01 | 4,240 | 4,420 | 4,234 | 4,303 | 4,828,100 |
| 2024/03/29 | 4,190 | 4,203 | 4,158 | 4,185 | 4,945,200 |
| 2024/03/28 | 4,253 | 4,279 | 4,194 | 4,220 | 3,289,000 |
| 2024/03/27 | 4,258 | 4,276 | 4,224 | 4,237 | 3,863,700 |
| 2024/03/26 | 4,180 | 4,267 | 4,162 | 4,234 | 4,073,600 |
| 2024/03/25 | 4,366 | 4,377 | 4,290 | 4,296 | 2,615,800 |
| 2024/03/22 | 4,398 | 4,447 | 4,387 | 4,387 | 3,506,500 |
| 2024/03/21 | 4,435 | 4,439 | 4,357 | 4,383 | 4,330,300 |
| 2024/03/19 | 4,389 | 4,436 | 4,340 | 4,436 | 2,856,900 |
| 2024/03/18 | 4,333 | 4,390 | 4,307 | 4,372 | 3,250,100 |
| 2024/03/15 | 4,239 | 4,306 | 4,228 | 4,289 | 3,133,300 |
| 2024/03/14 | 4,280 | 4,283 | 4,195 | 4,261 | 3,717,100 |
| 2024/03/13 | 4,343 | 4,394 | 4,291 | 4,300 | 3,617,700 |
| 2024/03/12 | 4,252 | 4,340 | 4,191 | 4,336 | 4,770,700 |
| 2024/03/11 | 4,448 | 4,508 | 4,326 | 4,339 | 4,989,900 |
| 2024/03/08 | 4,537 | 4,543 | 4,395 | 4,470 | 7,522,600 |
| 2024/03/07 | 4,519 | 4,580 | 4,492 | 4,519 | 3,991,700 |
| 2024/03/06 | 4,530 | 4,532 | 4,471 | 4,505 | 3,893,200 |
| 2024/03/05 | 4,504 | 4,544 | 4,490 | 4,534 | 3,699,400 |
| 2024/03/04 | 4,489 | 4,565 | 4,481 | 4,546 | 4,548,900 |
| 2024/03/01 | 4,390 | 4,469 | 4,385 | 4,450 | 3,373,300 |
| 2024/02/29 | 4,400 | 4,459 | 4,348 | 4,372 | 5,148,000 |
| 2024/02/28 | 4,400 | 4,482 | 4,399 | 4,443 | 4,755,100 |
| 2024/02/27 | 4,290 | 4,394 | 4,289 | 4,390 | 4,448,000 |
| 2024/02/26 | 4,237 | 4,329 | 4,225 | 4,285 | 4,251,900 |
| 2024/02/22 | 4,220 | 4,229 | 4,159 | 4,207 | 3,966,400 |
| 2024/02/21 | 4,206 | 4,236 | 4,188 | 4,220 | 4,156,300 |
| 2024/02/20 | 4,111 | 4,228 | 4,103 | 4,218 | 4,787,300 |
| 2024/02/19 | 4,061 | 4,105 | 4,046 | 4,085 | 3,175,400 |
| 2024/02/16 | 4,020 | 4,062 | 3,989 | 4,033 | 4,328,600 |
| 2024/02/15 | 3,948 | 3,985 | 3,938 | 3,974 | 2,921,400 |
| 2024/02/14 | 3,954 | 3,980 | 3,887 | 3,903 | 4,812,900 |
| 2024/02/13 | 3,975 | 4,021 | 3,942 | 4,016 | 3,637,500 |
| 2024/02/09 | 3,958 | 3,994 | 3,952 | 3,959 | 3,877,300 |
| 2024/02/08 | 3,965 | 3,982 | 3,938 | 3,968 | 3,691,400 |
| 2024/02/07 | 3,960 | 3,987 | 3,925 | 3,945 | 3,367,200 |
| 2024/02/06 | 4,010 | 4,029 | 3,950 | 3,964 | 5,628,600 |
| 2024/02/05 | 4,052 | 4,108 | 4,052 | 4,070 | 3,127,100 |
| 2024/02/02 | 4,024 | 4,092 | 4,020 | 4,033 | 3,476,800 |
| 2024/02/01 | 4,047 | 4,058 | 4,001 | 4,003 | 5,185,800 |
| 2024/01/31 | 4,107 | 4,123 | 4,047 | 4,117 | 6,575,400 |
| 2024/01/30 | 4,300 | 4,310 | 4,174 | 4,176 | 6,130,700 |
| 2024/01/29 | 4,500 | 4,501 | 4,283 | 4,285 | 10,525,000 |
| 2024/01/26 | 4,312 | 4,327 | 4,275 | 4,300 | 4,293,600 |
| 2024/01/25 | 4,215 | 4,316 | 4,208 | 4,316 | 3,954,300 |
| 2024/01/24 | 4,287 | 4,299 | 4,201 | 4,238 | 3,905,000 |
| 2024/01/23 | 4,297 | 4,367 | 4,290 | 4,340 | 3,873,300 |
| 2024/01/22 | 4,260 | 4,296 | 4,251 | 4,285 | 3,044,400 |
| 2024/01/19 | 4,239 | 4,276 | 4,192 | 4,200 | 4,046,600 |
| 2024/01/18 | 4,279 | 4,317 | 4,226 | 4,228 | 3,518,400 |
| 2024/01/17 | 4,467 | 4,498 | 4,342 | 4,342 | 4,149,500 |
| 2024/01/16 | 4,437 | 4,468 | 4,413 | 4,433 | 3,709,000 |
| 2024/01/15 | 4,401 | 4,453 | 4,359 | 4,416 | 3,404,100 |
| 2024/01/12 | 4,480 | 4,480 | 4,353 | 4,399 | 7,009,500 |
| 2024/01/11 | 4,280 | 4,324 | 4,252 | 4,307 | 4,116,800 |
| 2024/01/10 | 4,152 | 4,263 | 4,150 | 4,245 | 3,682,000 |
| 2024/01/09 | 4,129 | 4,180 | 4,120 | 4,130 | 3,049,800 |
| 2024/01/05 | 4,103 | 4,128 | 4,090 | 4,090 | 2,905,600 |
| 2024/01/04 | 4,080 | 4,138 | 4,020 | 4,138 | 4,145,000 |
| 2023/12/29 | 4,150 | 4,174 | 4,122 | 4,147 | 3,003,800 |
| 2023/12/28 | 4,169 | 4,200 | 4,158 | 4,200 | 1,858,900 |
| 2023/12/27 | 4,180 | 4,219 | 4,178 | 4,190 | 3,078,100 |
| 2023/12/26 | 4,155 | 4,165 | 4,140 | 4,158 | 1,510,600 |
| 2023/12/25 | 4,163 | 4,179 | 4,138 | 4,151 | 1,590,000 |
| 2023/12/22 | 4,170 | 4,177 | 4,126 | 4,155 | 2,584,200 |
| 2023/12/21 | 4,150 | 4,178 | 4,131 | 4,162 | 3,264,400 |
| 2023/12/20 | 4,135 | 4,215 | 4,134 | 4,187 | 4,677,700 |
| 2023/12/19 | 4,025 | 4,106 | 4,012 | 4,105 | 2,583,100 |
| 2023/12/18 | 4,117 | 4,120 | 4,027 | 4,071 | 2,599,600 |
| 2023/12/15 | 4,011 | 4,115 | 4,000 | 4,111 | 4,735,700 |
| 2023/12/14 | 4,012 | 4,042 | 3,963 | 3,997 | 3,245,100 |
| 2023/12/13 | 4,022 | 4,034 | 3,965 | 3,988 | 3,299,500 |
| 2023/12/12 | 4,060 | 4,069 | 3,998 | 4,020 | 2,588,800 |
| 2023/12/11 | 4,049 | 4,071 | 4,004 | 4,017 | 3,247,700 |
| 2023/12/08 | 4,054 | 4,063 | 3,945 | 3,959 | 5,674,400 |
| 2023/12/07 | 4,102 | 4,104 | 4,046 | 4,071 | 4,042,900 |
| 2023/12/06 | 4,122 | 4,146 | 4,103 | 4,125 | 3,743,000 |
| 2023/12/05 | 4,104 | 4,147 | 4,091 | 4,132 | 5,638,000 |
| 2023/12/04 | 4,101 | 4,105 | 4,048 | 4,076 | 3,237,600 |
| 2023/12/01 | 4,141 | 4,150 | 4,072 | 4,102 | 3,048,800 |
| 2023/11/30 | 4,095 | 4,114 | 4,068 | 4,114 | 4,618,600 |
| 2023/11/29 | 4,080 | 4,134 | 4,067 | 4,107 | 2,229,400 |
| 2023/11/28 | 4,150 | 4,161 | 4,078 | 4,095 | 3,886,400 |
| 2023/11/27 | 4,200 | 4,229 | 4,149 | 4,151 | 5,560,200 |
| 2023/11/24 | 4,098 | 4,175 | 4,097 | 4,110 | 4,645,700 |
| 2023/11/22 | 4,043 | 4,084 | 4,038 | 4,070 | 2,624,400 |
| 2023/11/21 | 4,047 | 4,057 | 4,028 | 4,052 | 3,107,100 |
| 2023/11/20 | 4,041 | 4,060 | 4,016 | 4,044 | 3,255,600 |
| 2023/11/17 | 4,000 | 4,047 | 3,983 | 4,043 | 3,303,100 |
| 2023/11/16 | 4,003 | 4,041 | 3,968 | 4,014 | 3,713,400 |
| 2023/11/15 | 3,911 | 4,006 | 3,899 | 4,000 | 6,160,000 |
| 2023/11/14 | 3,832 | 3,838 | 3,790 | 3,798 | 3,682,200 |
| 2023/11/13 | 3,900 | 3,910 | 3,810 | 3,829 | 3,354,200 |
| 2023/11/10 | 3,892 | 3,909 | 3,857 | 3,881 | 3,310,100 |
| 2023/11/09 | 3,864 | 3,874 | 3,832 | 3,859 | 2,342,400 |
| 2023/11/08 | 3,928 | 3,934 | 3,845 | 3,845 | 4,055,200 |
| 2023/11/07 | 3,975 | 3,983 | 3,912 | 3,940 | 3,658,600 |
| 2023/11/06 | 3,939 | 4,019 | 3,911 | 4,016 | 6,644,700 |
| 2023/11/02 | 3,864 | 3,873 | 3,802 | 3,813 | 4,888,300 |
| 2023/11/01 | 3,898 | 3,913 | 3,788 | 3,806 | 8,616,600 |
| 2023/10/31 | 3,674 | 3,684 | 3,620 | 3,653 | 7,488,500 |
| 2023/10/30 | 3,622 | 3,708 | 3,603 | 3,653 | 7,425,400 |
| 2023/10/27 | 3,689 | 3,740 | 3,669 | 3,681 | 4,004,600 |
| 2023/10/26 | 3,717 | 3,722 | 3,636 | 3,645 | 4,903,700 |
| 2023/10/25 | 3,747 | 3,785 | 3,730 | 3,752 | 6,264,400 |
| 2023/10/24 | 3,791 | 3,811 | 3,724 | 3,790 | 3,760,800 |
| 2023/10/23 | 3,805 | 3,827 | 3,774 | 3,777 | 3,972,600 |
| 2023/10/20 | 3,859 | 3,860 | 3,813 | 3,823 | 3,362,400 |
| 2023/10/19 | 3,830 | 3,882 | 3,810 | 3,859 | 4,101,600 |
| 2023/10/18 | 3,980 | 3,988 | 3,958 | 3,958 | 2,887,400 |
| 2023/10/17 | 4,010 | 4,028 | 3,955 | 3,966 | 2,401,000 |
| 2023/10/16 | 4,011 | 4,016 | 3,956 | 3,968 | 3,236,500 |
| 2023/10/13 | 4,119 | 4,142 | 4,036 | 4,057 | 6,089,200 |
| 2023/10/12 | 3,965 | 4,072 | 3,963 | 4,056 | 4,709,400 |
| 2023/10/11 | 3,935 | 3,964 | 3,929 | 3,950 | 3,561,700 |
| 2023/10/10 | 3,970 | 4,001 | 3,950 | 3,950 | 3,898,000 |
| 2023/10/06 | 3,921 | 3,939 | 3,898 | 3,920 | 3,781,800 |
| 2023/10/05 | 3,911 | 3,965 | 3,895 | 3,948 | 4,466,600 |
| 2023/10/04 | 3,906 | 3,953 | 3,894 | 3,911 | 4,950,200 |
| 2023/10/03 | 3,971 | 3,978 | 3,936 | 3,937 | 5,415,300 |
| 2023/10/02 | 3,945 | 4,025 | 3,935 | 3,953 | 5,301,800 |
| 2023/09/29 | 3,922 | 3,923 | 3,867 | 3,893 | 6,164,700 |
| 2023/09/28 | 3,856 | 3,907 | 3,838 | 3,867 | 4,826,700 |
| 2023/09/27 | 3,890 | 3,898 | 3,852 | 3,889 | 6,045,900 |
| 2023/09/26 | 3,925 | 3,935 | 3,896 | 3,896 | 5,391,900 |
| 2023/09/25 | 3,953 | 3,981 | 3,942 | 3,954 | 3,388,000 |
| 2023/09/22 | 3,948 | 4,003 | 3,935 | 3,966 | 5,130,300 |
| 2023/09/21 | 4,086 | 4,086 | 3,993 | 4,007 | 4,889,600 |
| 2023/09/20 | 4,065 | 4,122 | 4,045 | 4,098 | 3,901,200 |
| 2023/09/19 | 4,050 | 4,059 | 4,016 | 4,049 | 3,944,500 |
| 2023/09/15 | 4,061 | 4,080 | 4,038 | 4,062 | 5,434,300 |
| 2023/09/14 | 4,018 | 4,078 | 4,008 | 4,048 | 5,979,300 |
| 2023/09/13 | 4,086 | 4,105 | 4,066 | 4,081 | 2,974,600 |
| 2023/09/12 | 4,067 | 4,105 | 4,061 | 4,090 | 3,093,500 |
| 2023/09/11 | 4,082 | 4,095 | 4,050 | 4,053 | 2,375,000 |
| 2023/09/08 | 4,075 | 4,113 | 4,051 | 4,074 | 5,422,200 |
| 2023/09/07 | 4,125 | 4,179 | 4,119 | 4,124 | 3,299,600 |
| 2023/09/06 | 4,181 | 4,196 | 4,165 | 4,166 | 2,900,000 |
| 2023/09/05 | 4,188 | 4,206 | 4,166 | 4,196 | 3,202,800 |
| 2023/09/04 | 4,169 | 4,175 | 4,128 | 4,164 | 3,165,600 |
| 2023/09/01 | 4,142 | 4,169 | 4,128 | 4,157 | 3,447,300 |
| 2023/08/31 | 4,181 | 4,184 | 4,120 | 4,153 | 5,149,800 |
| 2023/08/30 | 4,178 | 4,211 | 4,174 | 4,192 | 3,066,100 |
| 2023/08/29 | 4,144 | 4,150 | 4,107 | 4,140 | 2,351,500 |
| 2023/08/28 | 4,112 | 4,158 | 4,104 | 4,138 | 3,109,700 |
| 2023/08/25 | 4,064 | 4,106 | 4,062 | 4,083 | 2,869,500 |
| 2023/08/24 | 4,112 | 4,134 | 4,077 | 4,134 | 2,795,600 |
| 2023/08/23 | 4,055 | 4,123 | 4,047 | 4,107 | 2,612,300 |
| 2023/08/22 | 4,052 | 4,072 | 4,036 | 4,055 | 2,499,200 |
| 2023/08/21 | 4,053 | 4,068 | 4,013 | 4,033 | 2,519,500 |
| 2023/08/18 | 4,013 | 4,075 | 4,011 | 4,051 | 2,836,400 |
| 2023/08/17 | 4,026 | 4,103 | 3,999 | 4,071 | 3,368,900 |
| 2023/08/16 | 4,051 | 4,082 | 4,035 | 4,035 | 3,517,500 |
| 2023/08/15 | 4,141 | 4,159 | 4,085 | 4,094 | 2,797,700 |
| 2023/08/14 | 4,192 | 4,213 | 4,094 | 4,102 | 3,892,300 |
| 2023/08/10 | 4,101 | 4,196 | 4,099 | 4,191 | 3,810,600 |
| 2023/08/09 | 4,150 | 4,193 | 4,128 | 4,134 | 3,185,800 |
| 2023/08/08 | 4,155 | 4,188 | 4,123 | 4,160 | 3,348,600 |
| 2023/08/07 | 4,068 | 4,116 | 4,047 | 4,107 | 3,709,700 |
| 2023/08/04 | 4,068 | 4,122 | 4,065 | 4,109 | 3,894,100 |
| 2023/08/03 | 4,100 | 4,169 | 4,088 | 4,133 | 4,859,000 |
| 2023/08/02 | 4,150 | 4,218 | 4,143 | 4,168 | 8,431,800 |
| 2023/08/01 | 4,302 | 4,317 | 4,220 | 4,220 | 10,644,600 |
| 2023/07/31 | 4,269 | 4,414 | 4,257 | 4,348 | 12,851,700 |
| 2023/07/28 | 4,685 | 4,740 | 4,604 | 4,689 | 5,311,200 |
| 2023/07/27 | 4,750 | 4,793 | 4,736 | 4,781 | 2,343,000 |
| 2023/07/26 | 4,776 | 4,799 | 4,747 | 4,778 | 1,830,100 |
| 2023/07/25 | 4,776 | 4,780 | 4,745 | 4,768 | 2,198,800 |
| 2023/07/24 | 4,769 | 4,804 | 4,736 | 4,747 | 2,346,000 |
| 2023/07/21 | 4,708 | 4,764 | 4,693 | 4,722 | 2,197,800 |
| 2023/07/20 | 4,771 | 4,804 | 4,708 | 4,720 | 2,419,600 |
| 2023/07/19 | 4,763 | 4,813 | 4,752 | 4,813 | 2,821,000 |
| 2023/07/18 | 4,723 | 4,771 | 4,710 | 4,728 | 2,267,200 |
| 2023/07/14 | 4,692 | 4,781 | 4,679 | 4,722 | 5,079,100 |
| 2023/07/13 | 4,730 | 4,782 | 4,703 | 4,762 | 2,271,300 |
| 2023/07/12 | 4,782 | 4,785 | 4,672 | 4,709 | 2,729,700 |
| 2023/07/11 | 4,804 | 4,823 | 4,758 | 4,768 | 2,617,200 |
| 2023/07/10 | 4,777 | 4,818 | 4,739 | 4,747 | 4,014,800 |
| 2023/07/07 | 4,830 | 4,846 | 4,751 | 4,753 | 5,050,100 |
| 2023/07/06 | 4,900 | 4,903 | 4,795 | 4,835 | 5,081,000 |
| 2023/07/05 | 4,972 | 4,993 | 4,933 | 4,959 | 3,094,000 |
| 2023/07/04 | 5,088 | 5,094 | 4,995 | 5,002 | 3,345,300 |
| 2023/07/03 | 5,106 | 5,168 | 5,106 | 5,145 | 2,755,800 |
| 2023/06/30 | 5,028 | 5,044 | 4,978 | 5,032 | 3,449,200 |
| 2023/06/29 | 5,057 | 5,082 | 5,009 | 5,029 | 3,356,600 |
| 2023/06/28 | 5,013 | 5,047 | 4,940 | 5,047 | 3,069,700 |
| 2023/06/27 | 4,996 | 5,000 | 4,927 | 4,943 | 2,580,000 |
| 2023/06/26 | 5,016 | 5,057 | 4,936 | 5,016 | 2,580,100 |
| 2023/06/23 | 5,172 | 5,210 | 5,012 | 5,037 | 3,600,400 |