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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,053 | 4,157 | 4,053 | 4,097 | 4,137,900 |
| 2024/07/25 | 4,170 | 4,185 | 4,022 | 4,030 | 4,916,400 |
| 2024/07/24 | 4,250 | 4,310 | 4,235 | 4,248 | 2,561,900 |
| 2024/07/23 | 4,340 | 4,360 | 4,270 | 4,270 | 2,119,300 |
| 2024/07/22 | 4,357 | 4,400 | 4,326 | 4,340 | 1,675,500 |
| 2024/07/19 | 4,420 | 4,449 | 4,361 | 4,388 | 2,886,900 |
| 2024/07/18 | 4,499 | 4,550 | 4,467 | 4,470 | 2,212,500 |
| 2024/07/17 | 4,598 | 4,605 | 4,543 | 4,569 | 1,954,200 |
| 2024/07/16 | 4,496 | 4,646 | 4,488 | 4,562 | 3,569,200 |
| 2024/07/12 | 4,500 | 4,534 | 4,429 | 4,442 | 5,859,900 |
| 2024/07/11 | 4,580 | 4,649 | 4,563 | 4,599 | 2,910,600 |
| 2024/07/10 | 4,479 | 4,562 | 4,462 | 4,535 | 2,971,600 |
| 2024/07/09 | 4,403 | 4,563 | 4,399 | 4,524 | 3,585,500 |
| 2024/07/08 | 4,482 | 4,489 | 4,397 | 4,397 | 3,566,300 |
| 2024/07/05 | 4,501 | 4,519 | 4,458 | 4,515 | 1,842,600 |
| 2024/07/04 | 4,465 | 4,504 | 4,449 | 4,476 | 1,814,700 |
| 2024/07/03 | 4,458 | 4,514 | 4,443 | 4,476 | 2,421,800 |
| 2024/07/02 | 4,401 | 4,469 | 4,391 | 4,466 | 2,503,400 |
| 2024/07/01 | 4,451 | 4,478 | 4,403 | 4,413 | 2,067,200 |
| 2024/06/28 | 4,379 | 4,435 | 4,373 | 4,409 | 3,718,900 |
| 2024/06/27 | 4,324 | 4,355 | 4,277 | 4,320 | 2,977,100 |
| 2024/06/26 | 4,338 | 4,419 | 4,283 | 4,368 | 3,944,200 |
| 2024/06/25 | 4,220 | 4,332 | 4,220 | 4,323 | 2,765,100 |
| 2024/06/24 | 4,207 | 4,284 | 4,187 | 4,258 | 2,878,300 |
| 2024/06/21 | 4,184 | 4,230 | 4,172 | 4,197 | 4,984,800 |
| 2024/06/20 | 4,210 | 4,232 | 4,193 | 4,216 | 2,285,800 |
| 2024/06/19 | 4,298 | 4,308 | 4,238 | 4,252 | 2,443,900 |
| 2024/06/18 | 4,315 | 4,328 | 4,287 | 4,294 | 1,962,600 |
| 2024/06/17 | 4,311 | 4,316 | 4,238 | 4,265 | 3,107,200 |
| 2024/06/14 | 4,419 | 4,457 | 4,347 | 4,381 | 5,663,600 |
| 2024/06/13 | 4,452 | 4,476 | 4,397 | 4,428 | 2,688,700 |
| 2024/06/12 | 4,355 | 4,450 | 4,352 | 4,432 | 2,769,800 |
| 2024/06/11 | 4,364 | 4,395 | 4,333 | 4,366 | 1,780,300 |
| 2024/06/10 | 4,341 | 4,391 | 4,340 | 4,364 | 1,737,400 |
| 2024/06/07 | 4,333 | 4,348 | 4,301 | 4,329 | 1,685,600 |
| 2024/06/06 | 4,407 | 4,413 | 4,350 | 4,351 | 2,018,200 |
| 2024/06/05 | 4,421 | 4,437 | 4,313 | 4,353 | 3,698,600 |
| 2024/06/04 | 4,414 | 4,479 | 4,387 | 4,455 | 3,211,800 |
| 2024/06/03 | 4,440 | 4,467 | 4,410 | 4,434 | 4,189,300 |
| 2024/05/31 | 4,442 | 4,458 | 4,390 | 4,399 | 6,180,600 |
| 2024/05/30 | 4,421 | 4,452 | 4,352 | 4,442 | 3,213,600 |
| 2024/05/29 | 4,530 | 4,574 | 4,510 | 4,516 | 2,477,500 |
| 2024/05/28 | 4,577 | 4,592 | 4,536 | 4,565 | 1,842,300 |
| 2024/05/27 | 4,596 | 4,623 | 4,561 | 4,605 | 1,360,500 |
| 2024/05/24 | 4,536 | 4,619 | 4,526 | 4,591 | 1,903,500 |
| 2024/05/23 | 4,548 | 4,642 | 4,548 | 4,628 | 1,843,900 |
| 2024/05/22 | 4,607 | 4,647 | 4,550 | 4,550 | 2,264,600 |
| 2024/05/21 | 4,702 | 4,710 | 4,587 | 4,587 | 1,854,000 |
| 2024/05/20 | 4,604 | 4,748 | 4,604 | 4,674 | 2,766,800 |
| 2024/05/17 | 4,571 | 4,614 | 4,563 | 4,597 | 1,930,200 |
| 2024/05/16 | 4,508 | 4,612 | 4,496 | 4,610 | 3,405,200 |
| 2024/05/15 | 4,590 | 4,618 | 4,457 | 4,504 | 4,254,500 |
| 2024/05/14 | 4,657 | 4,664 | 4,560 | 4,627 | 2,022,300 |
| 2024/05/13 | 4,632 | 4,657 | 4,610 | 4,619 | 1,774,800 |
| 2024/05/10 | 4,694 | 4,742 | 4,636 | 4,672 | 3,182,400 |
| 2024/05/09 | 4,648 | 4,686 | 4,627 | 4,628 | 1,697,600 |
| 2024/05/08 | 4,670 | 4,681 | 4,573 | 4,578 | 3,000,100 |
| 2024/05/07 | 4,730 | 4,745 | 4,674 | 4,703 | 4,414,400 |
| 2024/05/02 | 4,607 | 4,710 | 4,601 | 4,677 | 2,892,500 |
| 2024/05/01 | 4,601 | 4,675 | 4,581 | 4,659 | 2,742,000 |
| 2024/04/30 | 4,613 | 4,712 | 4,580 | 4,627 | 5,496,300 |
| 2024/04/26 | 4,444 | 4,548 | 4,424 | 4,528 | 4,506,900 |
| 2024/04/25 | 4,386 | 4,523 | 4,354 | 4,455 | 8,683,300 |
| 2024/04/24 | 4,470 | 4,613 | 4,443 | 4,613 | 5,657,200 |
| 2024/04/23 | 4,439 | 4,471 | 4,387 | 4,400 | 2,468,600 |
| 2024/04/22 | 4,325 | 4,453 | 4,285 | 4,426 | 3,771,700 |
| 2024/04/19 | 4,300 | 4,328 | 4,233 | 4,265 | 4,663,500 |
| 2024/04/18 | 4,350 | 4,380 | 4,319 | 4,338 | 2,910,100 |
| 2024/04/17 | 4,513 | 4,513 | 4,346 | 4,362 | 4,314,000 |
| 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 |