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 |
|---|---|---|---|---|---|
| 2026/02/10 | 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 |
| 2025/08/22 | 4,298 | 4,316 | 4,266 | 4,316 | 2,662,200 |
| 2025/08/21 | 4,365 | 4,382 | 4,335 | 4,336 | 3,168,700 |
| 2025/08/20 | 4,480 | 4,518 | 4,350 | 4,398 | 3,248,300 |
| 2025/08/19 | 4,599 | 4,609 | 4,494 | 4,499 | 2,976,900 |
| 2025/08/18 | 4,564 | 4,620 | 4,510 | 4,565 | 2,592,700 |
| 2025/08/15 | 4,502 | 4,613 | 4,492 | 4,598 | 2,779,000 |
| 2025/08/14 | 4,590 | 4,620 | 4,510 | 4,510 | 3,651,200 |
| 2025/08/13 | 4,620 | 4,629 | 4,536 | 4,561 | 5,097,600 |
| 2025/08/12 | 4,377 | 4,468 | 4,346 | 4,422 | 3,405,800 |
| 2025/08/08 | 4,370 | 4,405 | 4,230 | 4,366 | 4,881,900 |
| 2025/08/07 | 4,350 | 4,423 | 4,330 | 4,350 | 3,716,200 |
| 2025/08/06 | 4,403 | 4,410 | 4,328 | 4,361 | 3,480,700 |
| 2025/08/05 | 4,400 | 4,483 | 4,384 | 4,428 | 3,045,300 |
| 2025/08/04 | 4,232 | 4,392 | 4,230 | 4,375 | 2,753,100 |
| 2025/08/01 | 4,283 | 4,449 | 4,260 | 4,372 | 3,725,800 |
| 2025/07/31 | 4,289 | 4,302 | 4,246 | 4,271 | 3,636,100 |
| 2025/07/30 | 4,320 | 4,339 | 4,264 | 4,285 | 3,320,800 |
| 2025/07/29 | 4,375 | 4,408 | 4,310 | 4,350 | 4,024,700 |
| 2025/07/28 | 4,549 | 4,556 | 4,370 | 4,431 | 7,809,400 |
| 2025/07/25 | 4,225 | 4,286 | 4,180 | 4,220 | 5,872,100 |
| 2025/07/24 | 4,340 | 4,449 | 4,310 | 4,425 | 7,969,700 |
| 2025/07/23 | 3,990 | 4,294 | 3,956 | 4,270 | 9,522,500 |
| 2025/07/22 | 3,788 | 3,863 | 3,778 | 3,818 | 3,183,200 |
| 2025/07/18 | 3,840 | 3,842 | 3,782 | 3,809 | 2,163,900 |
| 2025/07/17 | 3,722 | 3,804 | 3,709 | 3,790 | 2,248,400 |
| 2025/07/16 | 3,752 | 3,764 | 3,712 | 3,764 | 3,132,000 |
| 2025/07/15 | 3,765 | 3,766 | 3,699 | 3,732 | 2,408,300 |
| 2025/07/14 | 3,776 | 3,784 | 3,721 | 3,748 | 2,394,300 |
| 2025/07/11 | 3,804 | 3,858 | 3,798 | 3,820 | 3,873,000 |
| 2025/07/10 | 3,774 | 3,782 | 3,734 | 3,734 | 4,602,100 |
| 2025/07/09 | 3,763 | 3,805 | 3,747 | 3,800 | 4,019,300 |
| 2025/07/08 | 3,754 | 3,791 | 3,747 | 3,747 | 5,245,900 |
| 2025/07/07 | 3,800 | 3,814 | 3,764 | 3,766 | 3,992,700 |
| 2025/07/04 | 3,904 | 3,933 | 3,862 | 3,899 | 2,475,300 |
| 2025/07/03 | 3,861 | 3,911 | 3,849 | 3,892 | 4,803,800 |
| 2025/07/02 | 3,870 | 3,897 | 3,826 | 3,855 | 3,564,200 |
| 2025/07/01 | 3,985 | 4,008 | 3,862 | 3,892 | 3,372,100 |
| 2025/06/30 | 3,963 | 3,995 | 3,907 | 3,940 | 3,661,700 |
| 2025/06/27 | 3,915 | 4,009 | 3,895 | 3,913 | 5,994,700 |
| 2025/06/26 | 3,769 | 3,918 | 3,763 | 3,846 | 3,500,500 |
| 2025/06/25 | 3,801 | 3,823 | 3,747 | 3,769 | 2,338,200 |
| 2025/06/24 | 3,747 | 3,786 | 3,709 | 3,746 | 2,379,800 |
| 2025/06/23 | 3,681 | 3,712 | 3,650 | 3,712 | 1,780,300 |
| 2025/06/20 | 3,763 | 3,770 | 3,713 | 3,713 | 2,924,700 |
| 2025/06/19 | 3,840 | 3,847 | 3,741 | 3,741 | 2,527,800 |
| 2025/06/18 | 3,803 | 3,846 | 3,772 | 3,838 | 3,012,200 |
| 2025/06/17 | 3,861 | 3,895 | 3,840 | 3,843 | 2,301,100 |
| 2025/06/16 | 3,890 | 3,896 | 3,822 | 3,850 | 2,585,700 |
| 2025/06/13 | 3,871 | 3,880 | 3,776 | 3,821 | 7,419,600 |
| 2025/06/12 | 3,836 | 3,860 | 3,769 | 3,810 | 2,870,600 |
| 2025/06/11 | 3,823 | 3,855 | 3,804 | 3,833 | 2,042,200 |
| 2025/06/10 | 3,810 | 3,863 | 3,805 | 3,810 | 3,402,300 |
| 2025/06/09 | 3,742 | 3,831 | 3,724 | 3,764 | 2,745,300 |
| 2025/06/06 | 3,681 | 3,737 | 3,670 | 3,725 | 2,388,400 |
| 2025/06/05 | 3,780 | 3,802 | 3,717 | 3,728 | 2,740,300 |
| 2025/06/04 | 3,809 | 3,844 | 3,781 | 3,791 | 2,236,900 |
| 2025/06/03 | 3,802 | 3,835 | 3,791 | 3,791 | 2,423,100 |
| 2025/06/02 | 3,846 | 3,850 | 3,786 | 3,794 | 3,245,100 |
| 2025/05/30 | 3,900 | 3,936 | 3,868 | 3,868 | 7,000,300 |
| 2025/05/29 | 3,950 | 4,021 | 3,930 | 3,993 | 3,636,900 |
| 2025/05/28 | 3,945 | 3,968 | 3,876 | 3,892 | 3,162,100 |
| 2025/05/27 | 3,917 | 3,950 | 3,885 | 3,948 | 2,087,900 |
| 2025/05/26 | 3,900 | 3,930 | 3,886 | 3,930 | 1,626,000 |
| 2025/05/23 | 3,943 | 3,959 | 3,900 | 3,906 | 2,872,700 |
| 2025/05/22 | 3,864 | 3,910 | 3,857 | 3,905 | 2,753,900 |
| 2025/05/21 | 3,999 | 4,021 | 3,918 | 3,934 | 4,196,000 |
| 2025/05/20 | 3,886 | 3,975 | 3,870 | 3,892 | 4,533,700 |
| 2025/05/19 | 3,890 | 3,891 | 3,785 | 3,794 | 2,754,800 |
| 2025/05/16 | 3,958 | 3,976 | 3,880 | 3,916 | 2,459,600 |
| 2025/05/15 | 3,900 | 3,993 | 3,878 | 3,948 | 4,189,100 |
| 2025/05/14 | 3,950 | 3,959 | 3,841 | 3,935 | 3,882,700 |
| 2025/05/13 | 3,990 | 4,038 | 3,963 | 3,986 | 6,266,400 |
| 2025/05/12 | 3,748 | 3,838 | 3,726 | 3,780 | 4,294,900 |
| 2025/05/09 | 3,691 | 3,727 | 3,659 | 3,711 | 6,663,900 |
| 2025/05/08 | 3,615 | 3,645 | 3,588 | 3,621 | 3,699,600 |
| 2025/05/07 | 3,711 | 3,732 | 3,647 | 3,652 | 4,311,400 |
| 2025/05/02 | 3,720 | 3,740 | 3,690 | 3,720 | 3,558,100 |
| 2025/05/01 | 3,665 | 3,681 | 3,611 | 3,666 | 3,791,400 |
| 2025/04/30 | 3,697 | 3,699 | 3,602 | 3,654 | 5,901,800 |
| 2025/04/28 | 3,778 | 3,806 | 3,672 | 3,706 | 3,743,300 |
| 2025/04/25 | 3,612 | 3,727 | 3,581 | 3,720 | 4,812,700 |
| 2025/04/24 | 3,658 | 3,677 | 3,539 | 3,542 | 7,290,800 |
| 2025/04/23 | 3,531 | 3,535 | 3,454 | 3,497 | 4,631,300 |
| 2025/04/22 | 3,398 | 3,438 | 3,391 | 3,410 | 2,738,600 |
| 2025/04/21 | 3,432 | 3,436 | 3,373 | 3,390 | 3,207,500 |
| 2025/04/18 | 3,431 | 3,463 | 3,411 | 3,445 | 2,005,900 |
| 2025/04/17 | 3,360 | 3,464 | 3,357 | 3,464 | 3,361,600 |