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 |
|---|---|---|---|---|---|
| 2026/06/26 | 7,253 | 7,350 | 6,995 | 7,026 | 6,268,300 |
| 2026/06/25 | 7,512 | 7,513 | 7,279 | 7,357 | 4,730,000 |
| 2026/06/24 | 7,450 | 7,561 | 7,261 | 7,362 | 4,991,800 |
| 2026/06/23 | 7,935 | 7,938 | 7,457 | 7,459 | 7,283,200 |
| 2026/06/22 | 7,720 | 8,164 | 7,705 | 7,960 | 9,748,200 |
| 2026/06/19 | 7,599 | 7,702 | 7,364 | 7,473 | 5,994,600 |
| 2026/06/18 | 7,615 | 7,704 | 7,538 | 7,596 | 5,923,100 |
| 2026/06/17 | 7,270 | 7,515 | 7,223 | 7,515 | 5,209,500 |
| 2026/06/16 | 7,487 | 7,490 | 7,275 | 7,400 | 5,451,900 |
| 2026/06/15 | 7,200 | 7,353 | 7,047 | 7,344 | 5,811,400 |
| 2026/06/12 | 7,035 | 7,122 | 6,914 | 6,950 | 7,191,600 |
| 2026/06/11 | 6,385 | 6,778 | 6,290 | 6,778 | 7,393,100 |
| 2026/06/10 | 6,877 | 6,997 | 6,674 | 6,763 | 6,944,300 |
| 2026/06/09 | 7,182 | 7,210 | 6,957 | 7,121 | 7,118,600 |
| 2026/06/08 | 7,000 | 7,248 | 6,974 | 7,128 | 7,184,200 |
| 2026/06/05 | 7,608 | 7,690 | 7,441 | 7,648 | 5,280,700 |
| 2026/06/04 | 7,872 | 7,922 | 7,645 | 7,800 | 4,661,100 |
| 2026/06/03 | 7,708 | 8,080 | 7,665 | 7,975 | 6,182,500 |
| 2026/06/02 | 8,000 | 8,010 | 7,453 | 7,593 | 7,795,300 |
| 2026/06/01 | 7,977 | 8,261 | 7,921 | 8,081 | 5,580,100 |
| 2026/05/29 | 8,100 | 8,149 | 7,892 | 7,892 | 8,214,300 |
| 2026/05/28 | 8,096 | 8,100 | 7,841 | 7,984 | 6,951,500 |
| 2026/05/27 | 8,695 | 8,703 | 8,154 | 8,154 | 5,836,500 |
| 2026/05/26 | 8,467 | 8,492 | 8,229 | 8,399 | 4,986,600 |
| 2026/05/25 | 8,348 | 8,562 | 8,300 | 8,428 | 6,752,400 |
| 2026/05/22 | 8,145 | 8,278 | 8,013 | 8,174 | 8,458,800 |
| 2026/05/21 | 7,547 | 7,741 | 7,469 | 7,667 | 7,741,100 |
| 2026/05/20 | 7,524 | 7,650 | 7,279 | 7,322 | 7,749,300 |
| 2026/05/19 | 7,980 | 8,015 | 7,620 | 7,662 | 6,393,300 |
| 2026/05/18 | 8,439 | 8,439 | 7,933 | 7,966 | 7,397,500 |
| 2026/05/15 | 8,255 | 8,720 | 8,085 | 8,228 | 14,410,600 |
| 2026/05/14 | 8,540 | 8,880 | 8,036 | 8,036 | 16,737,500 |
| 2026/05/13 | 7,570 | 7,680 | 7,501 | 7,680 | 5,749,400 |
| 2026/05/12 | 7,632 | 7,852 | 7,570 | 7,750 | 8,351,500 |
| 2026/05/11 | 7,555 | 7,639 | 7,380 | 7,564 | 8,889,100 |
| 2026/05/08 | 7,114 | 7,654 | 7,093 | 7,515 | 12,964,500 |
| 2026/05/07 | 7,198 | 7,300 | 7,076 | 7,095 | 9,370,000 |
| 2026/05/01 | 6,775 | 6,918 | 6,693 | 6,820 | 4,880,600 |
| 2026/04/30 | 6,761 | 6,957 | 6,690 | 6,875 | 10,775,600 |
| 2026/04/28 | 7,256 | 7,270 | 6,937 | 6,961 | 12,809,200 |
| 2026/04/27 | 6,750 | 7,256 | 6,715 | 7,256 | 17,662,700 |
| 2026/04/24 | 6,323 | 6,367 | 6,158 | 6,256 | 6,099,800 |
| 2026/04/23 | 6,433 | 6,467 | 6,227 | 6,340 | 6,293,400 |
| 2026/04/22 | 6,450 | 6,552 | 6,415 | 6,511 | 5,444,200 |
| 2026/04/21 | 6,500 | 6,575 | 6,427 | 6,478 | 5,311,400 |
| 2026/04/20 | 6,250 | 6,564 | 6,229 | 6,503 | 5,984,100 |
| 2026/04/17 | 6,272 | 6,331 | 6,210 | 6,228 | 3,654,100 |
| 2026/04/16 | 6,143 | 6,364 | 6,138 | 6,333 | 4,599,900 |
| 2026/04/15 | 6,280 | 6,280 | 6,092 | 6,168 | 4,550,300 |
| 2026/04/14 | 6,282 | 6,301 | 6,201 | 6,231 | 4,601,900 |
| 2026/04/13 | 6,250 | 6,271 | 6,092 | 6,182 | 6,561,000 |
| 2026/04/10 | 5,993 | 6,303 | 5,950 | 6,249 | 7,688,200 |
| 2026/04/09 | 6,024 | 6,029 | 5,862 | 5,895 | 4,730,400 |
| 2026/04/08 | 5,804 | 5,924 | 5,790 | 5,924 | 6,502,600 |
| 2026/04/07 | 5,490 | 5,525 | 5,439 | 5,504 | 2,767,800 |
| 2026/04/06 | 5,537 | 5,576 | 5,492 | 5,492 | 3,350,200 |
| 2026/04/03 | 5,538 | 5,571 | 5,453 | 5,517 | 3,110,200 |
| 2026/03/27 | 5,740 | 5,788 | 5,649 | 5,728 | 5,399,600 |
| 2026/03/26 | 5,936 | 5,961 | 5,794 | 5,840 | 3,409,400 |
| 2026/03/25 | 5,989 | 5,993 | 5,876 | 5,914 | 3,147,600 |
| 2026/03/24 | 5,830 | 5,854 | 5,633 | 5,789 | 3,267,300 |
| 2026/03/23 | 5,650 | 5,694 | 5,528 | 5,651 | 4,910,000 |
| 2026/03/19 | 5,939 | 6,005 | 5,903 | 5,936 | 5,312,200 |
| 2026/03/18 | 6,000 | 6,180 | 6,000 | 6,139 | 2,960,900 |
| 2026/03/17 | 6,074 | 6,124 | 5,981 | 6,032 | 3,691,200 |
| 2026/03/16 | 6,003 | 6,066 | 5,920 | 5,957 | 3,780,400 |
| 2026/03/13 | 6,007 | 6,137 | 5,986 | 6,103 | 6,048,500 |
| 2026/03/12 | 6,169 | 6,270 | 6,101 | 6,225 | 3,956,300 |
| 2026/03/11 | 6,298 | 6,366 | 6,214 | 6,269 | 4,122,900 |
| 2026/03/10 | 6,108 | 6,217 | 6,040 | 6,153 | 5,370,400 |
| 2026/03/09 | 5,801 | 5,936 | 5,640 | 5,936 | 7,475,800 |
| 2026/03/06 | 6,153 | 6,335 | 6,140 | 6,284 | 3,990,100 |
| 2026/03/05 | 6,442 | 6,536 | 6,193 | 6,253 | 5,667,000 |
| 2026/03/04 | 6,304 | 6,466 | 6,090 | 6,202 | 5,856,500 |
| 2026/03/03 | 6,890 | 6,959 | 6,570 | 6,604 | 5,793,900 |
| 2026/03/02 | 6,897 | 7,011 | 6,748 | 6,965 | 4,785,200 |
| 2026/02/27 | 7,050 | 7,156 | 6,915 | 7,113 | 6,608,700 |
| 2026/02/26 | 6,969 | 7,175 | 6,938 | 7,013 | 8,015,600 |
| 2026/02/25 | 6,700 | 6,837 | 6,650 | 6,735 | 5,464,400 |
| 2026/02/24 | 6,456 | 6,653 | 6,425 | 6,542 | 4,279,300 |
| 2026/02/20 | 6,494 | 6,501 | 6,394 | 6,421 | 2,959,700 |
| 2026/02/19 | 6,406 | 6,523 | 6,367 | 6,499 | 3,732,000 |
| 2026/02/18 | 6,540 | 6,551 | 6,352 | 6,366 | 5,683,900 |
| 2026/02/17 | 6,600 | 6,601 | 6,438 | 6,509 | 3,575,500 |
| 2026/02/16 | 6,551 | 6,698 | 6,540 | 6,648 | 3,850,500 |
| 2026/02/13 | 6,514 | 6,571 | 6,358 | 6,445 | 8,819,100 |
| 2026/02/12 | 6,802 | 6,860 | 6,712 | 6,714 | 6,546,200 |
| 2026/02/10 | 6,786 | 6,832 | 6,663 | 6,800 | 6,924,800 |
| 2026/02/09 | 6,925 | 6,940 | 6,722 | 6,728 | 9,139,700 |
| 2026/02/06 | 6,283 | 6,632 | 6,254 | 6,571 | 6,115,600 |
| 2026/02/05 | 6,599 | 6,708 | 6,526 | 6,562 | 6,989,300 |
| 2026/02/04 | 6,459 | 6,713 | 6,434 | 6,690 | 8,170,800 |
| 2026/02/03 | 6,248 | 6,442 | 6,201 | 6,432 | 7,053,600 |
| 2026/02/02 | 6,177 | 6,237 | 6,027 | 6,043 | 7,958,100 |
| 2026/01/30 | 6,132 | 6,316 | 6,113 | 6,269 | 6,417,100 |
| 2026/01/29 | 6,201 | 6,330 | 6,120 | 6,120 | 6,244,500 |
| 2026/01/28 | 6,227 | 6,308 | 6,092 | 6,101 | 8,832,500 |
| 2026/01/27 | 6,331 | 6,590 | 6,251 | 6,342 | 15,475,100 |
| 2026/01/26 | 6,374 | 6,519 | 6,341 | 6,394 | 6,760,900 |
| 2026/01/23 | 6,655 | 6,660 | 6,506 | 6,574 | 5,125,900 |
| 2026/01/22 | 6,600 | 6,666 | 6,501 | 6,580 | 4,970,200 |
| 2026/01/21 | 6,342 | 6,570 | 6,330 | 6,541 | 5,345,000 |
| 2026/01/20 | 6,589 | 6,640 | 6,512 | 6,542 | 4,146,200 |
| 2026/01/19 | 6,544 | 6,627 | 6,440 | 6,597 | 4,738,600 |
| 2026/01/16 | 6,788 | 6,853 | 6,586 | 6,644 | 8,069,400 |
| 2026/01/15 | 6,800 | 6,842 | 6,720 | 6,750 | 7,448,700 |
| 2026/01/14 | 6,771 | 6,950 | 6,758 | 6,935 | 7,973,200 |
| 2026/01/13 | 6,670 | 6,698 | 6,533 | 6,630 | 8,005,200 |
| 2026/01/09 | 6,370 | 6,490 | 6,305 | 6,448 | 6,412,200 |
| 2026/01/08 | 6,429 | 6,473 | 6,260 | 6,296 | 5,671,400 |
| 2026/01/07 | 6,445 | 6,540 | 6,397 | 6,429 | 6,447,800 |
| 2026/01/06 | 6,396 | 6,512 | 6,317 | 6,446 | 8,053,400 |
| 2026/01/05 | 6,262 | 6,344 | 6,175 | 6,304 | 6,845,900 |
| 2025/12/30 | 6,017 | 6,123 | 6,015 | 6,084 | 4,136,400 |
| 2025/12/29 | 6,058 | 6,113 | 5,984 | 6,082 | 4,211,500 |
| 2025/12/26 | 6,010 | 6,082 | 5,961 | 5,984 | 3,162,300 |
| 2025/12/25 | 5,927 | 6,045 | 5,926 | 6,045 | 2,467,100 |
| 2025/12/24 | 5,887 | 6,022 | 5,851 | 5,925 | 4,905,100 |
| 2025/12/23 | 6,015 | 6,083 | 5,881 | 5,891 | 5,432,200 |
| 2025/12/22 | 6,000 | 6,064 | 5,873 | 6,031 | 9,145,200 |
| 2025/12/19 | 5,724 | 5,798 | 5,637 | 5,707 | 7,193,400 |
| 2025/12/18 | 5,600 | 5,714 | 5,571 | 5,673 | 5,830,200 |
| 2025/12/17 | 5,699 | 5,893 | 5,594 | 5,827 | 7,903,400 |
| 2025/12/16 | 6,003 | 6,068 | 5,708 | 5,708 | 9,563,600 |
| 2025/12/15 | 6,167 | 6,280 | 6,033 | 6,075 | 9,219,300 |
| 2025/12/12 | 6,130 | 6,338 | 6,097 | 6,315 | 11,208,300 |
| 2025/12/11 | 6,198 | 6,259 | 5,921 | 5,996 | 10,039,000 |
| 2025/12/10 | 6,158 | 6,332 | 5,975 | 6,130 | 15,396,300 |
| 2025/12/09 | 5,857 | 6,164 | 5,850 | 6,164 | 12,796,700 |
| 2025/12/08 | 5,990 | 6,034 | 5,817 | 5,907 | 8,686,200 |
| 2025/12/05 | 5,949 | 6,097 | 5,816 | 5,931 | 16,243,300 |
| 2025/12/04 | 5,393 | 5,987 | 5,373 | 5,953 | 17,114,300 |
| 2025/12/03 | 5,388 | 5,449 | 5,226 | 5,269 | 6,601,300 |
| 2025/12/02 | 5,264 | 5,512 | 5,242 | 5,366 | 13,718,100 |
| 2025/12/01 | 5,011 | 5,080 | 4,974 | 5,038 | 2,293,100 |
| 2025/11/28 | 4,993 | 5,039 | 4,976 | 5,026 | 1,733,500 |
| 2025/11/27 | 4,962 | 5,015 | 4,948 | 4,969 | 1,617,800 |
| 2025/11/26 | 4,886 | 5,000 | 4,814 | 4,935 | 3,570,300 |
| 2025/11/25 | 4,884 | 4,929 | 4,816 | 4,816 | 3,214,000 |
| 2025/11/21 | 4,796 | 4,896 | 4,767 | 4,814 | 5,519,200 |
| 2025/11/20 | 4,867 | 4,954 | 4,839 | 4,894 | 3,350,900 |
| 2025/11/19 | 4,882 | 4,882 | 4,767 | 4,797 | 3,635,700 |
| 2025/11/18 | 5,002 | 5,011 | 4,841 | 4,856 | 3,782,000 |
| 2025/11/17 | 5,130 | 5,139 | 5,038 | 5,083 | 2,790,700 |
| 2025/11/14 | 5,140 | 5,208 | 5,100 | 5,153 | 4,233,400 |
| 2025/11/13 | 5,235 | 5,286 | 5,196 | 5,217 | 2,869,500 |
| 2025/11/12 | 5,201 | 5,285 | 5,147 | 5,211 | 2,910,600 |
| 2025/11/11 | 5,196 | 5,249 | 5,155 | 5,180 | 3,055,000 |
| 2025/11/10 | 5,095 | 5,155 | 5,060 | 5,135 | 2,743,800 |
| 2025/11/07 | 5,035 | 5,077 | 4,993 | 5,060 | 3,540,900 |
| 2025/11/06 | 5,159 | 5,170 | 5,050 | 5,135 | 3,403,600 |
| 2025/11/05 | 5,122 | 5,175 | 4,838 | 4,982 | 5,498,700 |
| 2025/11/04 | 5,154 | 5,353 | 5,116 | 5,160 | 8,485,400 |
| 2025/10/31 | 4,828 | 4,933 | 4,790 | 4,909 | 3,865,200 |
| 2025/10/30 | 4,785 | 4,883 | 4,761 | 4,861 | 3,631,500 |
| 2025/10/29 | 4,840 | 4,860 | 4,762 | 4,823 | 2,562,100 |
| 2025/10/28 | 4,936 | 4,939 | 4,825 | 4,836 | 3,027,800 |
| 2025/10/27 | 4,990 | 5,041 | 4,946 | 4,973 | 3,684,000 |
| 2025/10/24 | 4,862 | 4,940 | 4,842 | 4,882 | 3,530,500 |
| 2025/10/23 | 4,779 | 4,843 | 4,723 | 4,838 | 4,587,500 |
| 2025/10/22 | 4,748 | 4,897 | 4,740 | 4,849 | 4,396,100 |
| 2025/10/21 | 4,780 | 4,881 | 4,747 | 4,770 | 5,161,700 |
| 2025/10/20 | 4,591 | 4,750 | 4,567 | 4,740 | 5,018,300 |
| 2025/10/17 | 4,457 | 4,494 | 4,400 | 4,451 | 3,457,000 |
| 2025/10/16 | 4,602 | 4,643 | 4,493 | 4,527 | 3,056,900 |
| 2025/10/15 | 4,566 | 4,596 | 4,504 | 4,553 | 3,565,200 |
| 2025/10/14 | 4,650 | 4,714 | 4,477 | 4,510 | 6,080,300 |
| 2025/10/10 | 4,738 | 4,919 | 4,700 | 4,780 | 10,121,000 |
| 2025/10/09 | 4,566 | 4,737 | 4,538 | 4,715 | 6,787,000 |
| 2025/10/08 | 4,488 | 4,540 | 4,461 | 4,507 | 3,521,600 |
| 2025/10/07 | 4,565 | 4,568 | 4,444 | 4,500 | 4,807,200 |
| 2025/10/06 | 4,552 | 4,629 | 4,506 | 4,534 | 7,646,300 |
| 2025/10/03 | 4,145 | 4,275 | 4,145 | 4,272 | 3,330,600 |
| 2025/10/02 | 4,145 | 4,187 | 4,096 | 4,138 | 3,237,800 |
| 2025/10/01 | 4,234 | 4,254 | 4,132 | 4,155 | 3,127,100 |
| 2025/09/30 | 4,251 | 4,283 | 4,240 | 4,262 | 2,988,300 |
| 2025/09/29 | 4,305 | 4,306 | 4,201 | 4,257 | 3,428,300 |
| 2025/09/26 | 4,314 | 4,335 | 4,265 | 4,305 | 3,866,000 |
| 2025/09/25 | 4,318 | 4,331 | 4,233 | 4,291 | 3,994,100 |
| 2025/09/24 | 4,338 | 4,349 | 4,252 | 4,294 | 4,290,100 |
| 2025/09/22 | 4,211 | 4,365 | 4,210 | 4,352 | 3,704,000 |
| 2025/09/19 | 4,316 | 4,356 | 4,142 | 4,170 | 5,575,300 |
| 2025/09/18 | 4,196 | 4,303 | 4,192 | 4,272 | 2,641,600 |
| 2025/09/17 | 4,222 | 4,240 | 4,168 | 4,213 | 2,815,000 |
| 2025/09/16 | 4,240 | 4,313 | 4,229 | 4,272 | 2,580,600 |
| 2025/09/12 | 4,270 | 4,296 | 4,234 | 4,243 | 4,426,400 |
| 2025/09/11 | 4,159 | 4,229 | 4,153 | 4,200 | 2,863,800 |
| 2025/09/10 | 4,135 | 4,185 | 4,111 | 4,185 | 2,509,600 |
| 2025/09/09 | 4,174 | 4,209 | 4,129 | 4,165 | 2,791,700 |
| 2025/09/08 | 4,178 | 4,246 | 4,146 | 4,175 | 3,583,200 |
| 2025/09/05 | 4,118 | 4,148 | 4,082 | 4,110 | 3,572,400 |
| 2025/09/04 | 4,100 | 4,119 | 4,073 | 4,090 | 2,572,900 |
| 2025/09/03 | 4,114 | 4,167 | 4,086 | 4,110 | 3,161,000 |
| 2025/09/02 | 4,117 | 4,129 | 4,056 | 4,086 | 2,528,100 |
| 2025/09/01 | 4,149 | 4,166 | 4,087 | 4,121 | 2,614,600 |
| 2025/08/29 | 4,218 | 4,221 | 4,163 | 4,178 | 3,673,000 |
| 2025/08/28 | 4,250 | 4,293 | 4,236 | 4,260 | 2,845,000 |
| 2025/08/27 | 4,319 | 4,325 | 4,268 | 4,300 | 2,133,700 |
| 2025/08/26 | 4,446 | 4,449 | 4,353 | 4,353 | 3,961,400 |
| 2025/08/25 | 4,360 | 4,470 | 4,355 | 4,426 | 2,515,500 |