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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 3,479 | 3,523 | 3,327 | 3,360 | 4,355,600 |
| 2025/04/15 | 3,427 | 3,463 | 3,404 | 3,443 | 2,759,200 |
| 2025/04/14 | 3,390 | 3,444 | 3,342 | 3,400 | 4,945,700 |
| 2025/04/11 | 3,220 | 3,413 | 3,192 | 3,388 | 6,814,600 |
| 2025/04/10 | 3,744 | 3,756 | 3,460 | 3,500 | 10,045,800 |
| 2025/04/09 | 3,173 | 3,183 | 3,038 | 3,114 | 7,991,500 |
| 2025/04/08 | 3,340 | 3,443 | 3,280 | 3,300 | 7,793,500 |
| 2025/04/07 | 3,204 | 3,259 | 3,109 | 3,152 | 9,062,500 |
| 2025/04/04 | 3,685 | 3,695 | 3,537 | 3,580 | 7,866,200 |
| 2025/04/03 | 3,800 | 3,875 | 3,785 | 3,835 | 5,940,400 |
| 2025/04/02 | 4,091 | 4,100 | 4,022 | 4,068 | 3,372,300 |
| 2025/04/01 | 4,090 | 4,134 | 4,072 | 4,089 | 4,042,200 |
| 2025/03/31 | 4,167 | 4,175 | 4,044 | 4,060 | 5,801,500 |
| 2025/03/28 | 4,354 | 4,371 | 4,272 | 4,307 | 3,729,400 |
| 2025/03/27 | 4,396 | 4,452 | 4,385 | 4,429 | 3,943,500 |
| 2025/03/26 | 4,404 | 4,436 | 4,374 | 4,397 | 3,271,600 |
| 2025/03/25 | 4,408 | 4,422 | 4,351 | 4,361 | 2,311,700 |
| 2025/03/24 | 4,393 | 4,396 | 4,298 | 4,321 | 2,478,500 |
| 2025/03/21 | 4,375 | 4,462 | 4,365 | 4,378 | 3,668,500 |
| 2025/03/19 | 4,409 | 4,460 | 4,399 | 4,414 | 2,724,600 |
| 2025/03/18 | 4,410 | 4,481 | 4,390 | 4,405 | 3,090,700 |
| 2025/03/17 | 4,382 | 4,427 | 4,331 | 4,337 | 2,186,500 |
| 2025/03/14 | 4,217 | 4,355 | 4,206 | 4,323 | 8,521,300 |
| 2025/03/13 | 4,364 | 4,369 | 4,224 | 4,240 | 3,614,000 |
| 2025/03/12 | 4,273 | 4,331 | 4,262 | 4,313 | 2,570,700 |
| 2025/03/11 | 4,431 | 4,448 | 4,226 | 4,280 | 4,761,800 |
| 2025/03/10 | 4,253 | 4,387 | 4,248 | 4,361 | 3,200,400 |
| 2025/03/07 | 4,186 | 4,259 | 4,178 | 4,249 | 3,931,500 |
| 2025/03/06 | 4,345 | 4,371 | 4,309 | 4,326 | 2,489,600 |
| 2025/03/05 | 4,253 | 4,300 | 4,211 | 4,287 | 3,402,100 |
| 2025/03/04 | 4,309 | 4,318 | 4,219 | 4,305 | 3,189,300 |
| 2025/03/03 | 4,370 | 4,395 | 4,313 | 4,360 | 2,389,500 |
| 2025/02/28 | 4,409 | 4,426 | 4,270 | 4,309 | 3,970,400 |
| 2025/02/27 | 4,505 | 4,534 | 4,457 | 4,467 | 2,013,800 |
| 2025/02/26 | 4,532 | 4,538 | 4,423 | 4,483 | 2,793,100 |
| 2025/02/25 | 4,412 | 4,583 | 4,395 | 4,539 | 4,344,800 |
| 2025/02/21 | 4,445 | 4,486 | 4,393 | 4,467 | 2,111,000 |
| 2025/02/20 | 4,411 | 4,444 | 4,367 | 4,424 | 2,705,100 |
| 2025/02/19 | 4,419 | 4,490 | 4,381 | 4,448 | 3,092,800 |
| 2025/02/18 | 4,411 | 4,478 | 4,395 | 4,453 | 1,642,400 |
| 2025/02/17 | 4,440 | 4,504 | 4,429 | 4,429 | 2,428,400 |
| 2025/02/14 | 4,465 | 4,510 | 4,393 | 4,419 | 3,737,100 |
| 2025/02/13 | 4,564 | 4,578 | 4,505 | 4,535 | 3,101,600 |
| 2025/02/12 | 4,570 | 4,597 | 4,480 | 4,524 | 3,405,000 |
| 2025/02/10 | 4,455 | 4,529 | 4,423 | 4,513 | 2,215,600 |
| 2025/02/07 | 4,460 | 4,524 | 4,440 | 4,465 | 2,644,500 |
| 2025/02/06 | 4,410 | 4,443 | 4,346 | 4,390 | 2,161,100 |
| 2025/02/05 | 4,434 | 4,470 | 4,348 | 4,380 | 3,144,600 |
| 2025/02/04 | 4,460 | 4,484 | 4,372 | 4,417 | 3,533,600 |
| 2025/02/03 | 4,519 | 4,548 | 4,334 | 4,351 | 5,565,200 |
| 2025/01/31 | 4,660 | 4,685 | 4,628 | 4,659 | 2,667,000 |
| 2025/01/30 | 4,702 | 4,723 | 4,618 | 4,640 | 3,580,300 |
| 2025/01/29 | 4,742 | 4,808 | 4,690 | 4,749 | 4,802,600 |
| 2025/01/28 | 4,762 | 4,839 | 4,614 | 4,695 | 6,350,700 |
| 2025/01/27 | 4,800 | 4,847 | 4,647 | 4,692 | 6,634,900 |
| 2025/01/24 | 4,750 | 4,800 | 4,706 | 4,763 | 5,564,100 |
| 2025/01/23 | 4,724 | 4,725 | 4,654 | 4,690 | 3,423,900 |
| 2025/01/22 | 4,668 | 4,715 | 4,628 | 4,687 | 4,620,100 |
| 2025/01/21 | 4,702 | 4,711 | 4,617 | 4,650 | 4,078,500 |
| 2025/01/20 | 4,490 | 4,700 | 4,471 | 4,672 | 5,614,300 |
| 2025/01/17 | 4,435 | 4,497 | 4,401 | 4,493 | 4,531,400 |
| 2025/01/16 | 4,427 | 4,530 | 4,420 | 4,434 | 6,849,100 |
| 2025/01/15 | 4,247 | 4,416 | 4,230 | 4,378 | 7,459,700 |
| 2025/01/14 | 4,186 | 4,234 | 4,098 | 4,143 | 4,600,400 |
| 2025/01/10 | 4,077 | 4,143 | 4,063 | 4,116 | 3,583,600 |
| 2025/01/09 | 4,157 | 4,165 | 4,090 | 4,147 | 2,193,100 |
| 2025/01/08 | 4,234 | 4,247 | 4,193 | 4,201 | 2,911,600 |
| 2025/01/07 | 4,130 | 4,248 | 4,091 | 4,235 | 4,015,000 |
| 2025/01/06 | 4,215 | 4,228 | 4,073 | 4,087 | 3,071,300 |
| 2024/12/30 | 4,180 | 4,216 | 4,164 | 4,175 | 3,084,600 |
| 2024/12/27 | 4,127 | 4,185 | 4,119 | 4,162 | 2,756,700 |
| 2024/12/26 | 4,042 | 4,116 | 4,034 | 4,116 | 2,388,000 |
| 2024/12/25 | 4,035 | 4,058 | 4,016 | 4,034 | 1,568,000 |
| 2024/12/24 | 4,011 | 4,031 | 3,995 | 4,031 | 1,146,800 |
| 2024/12/23 | 4,025 | 4,048 | 3,993 | 4,044 | 1,957,900 |
| 2024/12/20 | 4,029 | 4,056 | 4,001 | 4,017 | 3,256,500 |
| 2024/12/19 | 3,996 | 4,055 | 3,987 | 4,048 | 1,570,600 |
| 2024/12/18 | 4,009 | 4,100 | 4,009 | 4,051 | 2,049,400 |
| 2024/12/17 | 4,041 | 4,064 | 4,017 | 4,036 | 1,928,500 |
| 2024/12/16 | 4,054 | 4,078 | 4,026 | 4,041 | 1,338,800 |
| 2024/12/13 | 4,093 | 4,129 | 4,038 | 4,045 | 3,923,300 |
| 2024/12/12 | 4,168 | 4,169 | 4,126 | 4,144 | 2,877,900 |
| 2024/12/11 | 4,060 | 4,123 | 4,030 | 4,114 | 3,414,500 |
| 2024/12/10 | 4,146 | 4,178 | 4,120 | 4,130 | 4,757,300 |
| 2024/12/09 | 4,010 | 4,080 | 4,006 | 4,006 | 3,120,100 |
| 2024/12/06 | 3,979 | 4,015 | 3,960 | 3,983 | 1,886,800 |
| 2024/12/05 | 4,029 | 4,056 | 3,981 | 3,981 | 2,811,700 |
| 2024/12/04 | 3,953 | 3,998 | 3,926 | 3,986 | 2,583,600 |
| 2024/12/03 | 3,935 | 4,019 | 3,924 | 3,970 | 3,390,300 |
| 2024/12/02 | 3,916 | 3,959 | 3,888 | 3,930 | 2,382,800 |
| 2024/11/29 | 3,900 | 3,934 | 3,649 | 3,887 | 14,159,600 |
| 2024/11/28 | 3,971 | 3,976 | 3,899 | 3,935 | 3,014,100 |
| 2024/11/27 | 4,108 | 4,124 | 3,968 | 3,973 | 4,115,000 |
| 2024/11/26 | 4,150 | 4,178 | 4,116 | 4,178 | 1,943,200 |
| 2024/11/25 | 4,175 | 4,218 | 4,161 | 4,197 | 5,253,400 |
| 2024/11/22 | 4,147 | 4,157 | 4,085 | 4,114 | 2,534,200 |
| 2024/11/21 | 4,063 | 4,129 | 4,043 | 4,101 | 2,116,800 |
| 2024/11/20 | 4,048 | 4,088 | 4,040 | 4,072 | 1,579,600 |
| 2024/11/19 | 4,070 | 4,122 | 4,056 | 4,099 | 2,389,000 |
| 2024/11/18 | 4,055 | 4,080 | 4,024 | 4,059 | 2,652,800 |
| 2024/11/15 | 4,141 | 4,189 | 4,122 | 4,136 | 2,227,500 |
| 2024/11/14 | 4,091 | 4,217 | 4,080 | 4,120 | 2,691,900 |
| 2024/11/13 | 4,130 | 4,138 | 4,017 | 4,054 | 3,799,400 |
| 2024/11/12 | 4,241 | 4,253 | 4,150 | 4,174 | 2,448,400 |
| 2024/11/11 | 4,271 | 4,281 | 4,221 | 4,230 | 2,089,500 |
| 2024/11/08 | 4,347 | 4,356 | 4,279 | 4,297 | 2,954,800 |
| 2024/11/07 | 4,400 | 4,413 | 4,302 | 4,309 | 4,704,400 |
| 2024/11/06 | 4,177 | 4,403 | 4,160 | 4,337 | 6,853,300 |
| 2024/11/05 | 4,114 | 4,199 | 4,097 | 4,118 | 3,636,100 |
| 2024/11/01 | 4,015 | 4,142 | 4,010 | 4,044 | 2,947,200 |
| 2024/10/31 | 4,117 | 4,142 | 4,083 | 4,117 | 3,481,900 |
| 2024/10/30 | 4,020 | 4,140 | 4,009 | 4,117 | 6,575,200 |
| 2024/10/29 | 3,968 | 4,015 | 3,914 | 4,014 | 3,246,100 |
| 2024/10/28 | 3,871 | 4,048 | 3,840 | 4,016 | 5,458,900 |
| 2024/10/25 | 3,871 | 3,904 | 3,855 | 3,887 | 3,358,800 |
| 2024/10/24 | 3,850 | 3,882 | 3,812 | 3,856 | 3,465,800 |
| 2024/10/23 | 3,911 | 3,954 | 3,887 | 3,888 | 2,307,500 |
| 2024/10/22 | 3,958 | 3,958 | 3,890 | 3,925 | 3,008,200 |
| 2024/10/21 | 3,983 | 3,984 | 3,932 | 3,958 | 2,489,500 |
| 2024/10/18 | 3,981 | 4,003 | 3,973 | 3,983 | 2,730,500 |
| 2024/10/17 | 3,932 | 3,996 | 3,916 | 3,916 | 3,357,600 |
| 2024/10/16 | 3,920 | 3,967 | 3,914 | 3,932 | 3,768,000 |
| 2024/10/15 | 4,083 | 4,105 | 4,027 | 4,027 | 4,474,200 |
| 2024/10/11 | 4,100 | 4,127 | 4,060 | 4,079 | 3,175,600 |
| 2024/10/10 | 4,100 | 4,122 | 4,054 | 4,071 | 3,578,300 |
| 2024/10/09 | 4,180 | 4,186 | 4,095 | 4,120 | 2,800,600 |
| 2024/10/08 | 4,233 | 4,248 | 4,095 | 4,119 | 3,119,700 |
| 2024/10/07 | 4,255 | 4,315 | 4,240 | 4,265 | 3,927,700 |