日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2010/12/30 12,550 12,600 12,400 12,470 825,300
2010/12/29 12,510 12,620 12,470 12,620 504,600
2010/12/28 12,480 12,620 12,430 12,550 1,025,100
2010/12/27 12,330 12,520 12,310 12,500 826,900
2010/12/24 12,220 12,390 12,190 12,320 796,600
2010/12/22 12,430 12,490 12,320 12,350 760,500
2010/12/21 12,280 12,460 12,260 12,420 1,056,000
2010/12/20 12,370 12,390 12,150 12,150 1,148,600
2010/12/17 12,550 12,550 12,310 12,370 1,274,600
2010/12/16 12,550 12,580 12,400 12,460 976,500
2010/12/15 12,690 12,690 12,510 12,580 1,173,500
2010/12/14 12,490 12,580 12,420 12,540 829,100
2010/12/13 12,300 12,530 12,270 12,530 807,200
2010/12/10 12,820 12,820 12,350 12,350 4,245,000
2010/12/09 12,670 12,670 12,530 12,590 781,700
2010/12/08 12,490 12,560 12,410 12,440 1,011,900
2010/12/07 12,410 12,500 12,310 12,440 850,400
2010/12/06 12,630 12,640 12,390 12,450 762,100
2010/12/03 12,510 12,700 12,490 12,550 1,406,300
2010/12/02 12,430 12,460 12,340 12,390 1,372,300
2010/12/01 12,000 12,220 12,000 12,200 1,370,700
2010/11/30 12,150 12,180 11,970 11,990 1,227,700
2010/11/29 12,210 12,250 12,060 12,220 795,700
2010/11/26 12,170 12,280 12,090 12,090 743,900
2010/11/25 12,100 12,220 11,980 12,180 1,150,900
2010/11/24 11,650 12,030 11,650 11,970 1,459,500
2010/11/22 12,200 12,200 12,050 12,050 970,000
2010/11/19 12,200 12,240 11,910 11,940 1,356,300
2010/11/18 11,840 12,010 11,710 12,000 1,699,200
2010/11/17 11,650 11,960 11,650 11,940 1,367,100
2010/11/16 12,260 12,300 11,860 11,890 1,907,000
2010/11/15 12,080 12,230 12,010 12,220 764,300
2010/11/12 12,370 12,400 12,000 12,020 1,429,300
2010/11/11 12,390 12,440 12,260 12,390 998,400
2010/11/10 12,300 12,440 12,100 12,320 1,306,800
2010/11/09 12,400 12,440 12,240 12,300 1,310,400
2010/11/08 12,280 12,440 12,220 12,420 1,517,400
2010/11/05 11,800 12,110 11,800 12,050 2,023,600
2010/11/04 11,800 11,800 11,620 11,730 1,307,000
2010/11/02 11,680 11,770 11,540 11,610 1,075,200
2010/11/01 11,660 12,000 11,590 11,630 950,200
2010/10/29 11,690 11,860 11,650 11,650 1,786,300
2010/10/28 11,310 11,960 11,290 11,850 3,070,200
2010/10/27 11,190 11,540 11,060 11,230 2,819,000
2010/10/26 11,240 11,250 11,060 11,120 911,900
2010/10/25 11,330 11,390 11,240 11,250 612,300
2010/10/22 11,330 11,340 11,260 11,310 892,200
2010/10/21 11,360 11,420 11,180 11,220 1,934,900
2010/10/20 11,200 11,220 11,070 11,190 1,623,300
2010/10/19 11,240 11,440 11,240 11,420 1,209,600
2010/10/18 11,190 11,340 11,170 11,220 1,278,400
2010/10/15 11,320 11,370 11,170 11,310 1,622,700
2010/10/14 11,080 11,330 11,070 11,250 1,695,000
2010/10/13 10,920 11,060 10,900 11,010 1,972,900
2010/10/12 10,750 10,920 10,720 10,760 1,968,400
2010/10/08 10,850 10,850 10,600 10,650 2,034,900
2010/10/07 11,030 11,030 10,830 10,850 1,529,500
2010/10/06 11,100 11,140 10,900 11,030 1,814,000
2010/10/05 10,740 10,990 10,710 10,950 1,985,100
2010/10/04 10,750 10,950 10,730 10,740 1,757,200
2010/10/01 10,710 10,830 10,630 10,640 1,828,900
2010/09/30 10,860 10,920 10,600 10,630 1,868,900
2010/09/29 10,980 11,000 10,880 10,940 2,375,600
2010/09/28 10,790 11,060 10,770 10,890 2,640,500
2010/09/27 10,460 10,740 10,460 10,730 1,305,200
2010/09/24 10,350 10,640 10,320 10,400 2,250,600
2010/09/22 10,480 10,580 10,450 10,520 1,706,500
2010/09/21 10,720 10,740 10,510 10,590 2,285,500
2010/09/17 10,290 10,320 10,210 10,270 1,137,700
2010/09/16 10,250 10,280 10,150 10,220 1,980,300
2010/09/15 9,640 10,190 9,550 10,060 2,884,300
2010/09/14 9,840 9,880 9,680 9,740 1,056,900
2010/09/13 9,830 9,930 9,820 9,850 1,162,400
2010/09/10 9,550 9,700 9,520 9,700 2,873,800
2010/09/09 9,530 9,610 9,500 9,550 754,600
2010/09/08 9,420 9,520 9,400 9,460 1,486,400
2010/09/07 9,560 9,790 9,540 9,570 1,221,700
2010/09/06 9,500 9,650 9,450 9,630 1,509,900
2010/09/03 9,340 9,370 9,240 9,350 1,552,500
2010/09/02 9,340 9,350 9,170 9,310 1,815,200
2010/09/01 9,150 9,200 9,100 9,200 1,332,900
2010/08/31 9,270 9,290 9,020 9,020 1,346,500
2010/08/30 9,580 9,650 9,410 9,460 1,201,800
2010/08/27 9,070 9,410 9,070 9,350 1,309,500
2010/08/26 9,140 9,310 9,090 9,210 1,509,400
2010/08/25 9,120 9,230 9,020 9,090 1,679,400
2010/08/24 9,260 9,390 9,210 9,250 1,414,500
2010/08/23 9,350 9,440 9,280 9,360 1,257,200
2010/08/20 9,480 9,570 9,360 9,360 1,400,500
2010/08/19 9,440 9,690 9,420 9,630 1,248,700
2010/08/18 9,510 9,570 9,360 9,450 1,130,900
2010/08/17 9,270 9,460 9,250 9,370 997,700
2010/08/16 9,350 9,460 9,320 9,420 1,209,100
2010/08/13 9,650 9,770 9,510 9,600 1,775,500
2010/08/12 9,500 9,700 9,410 9,690 2,244,000
2010/08/11 9,900 9,980 9,660 9,670 1,758,300
2010/08/10 10,250 10,300 10,000 10,110 1,039,600
2010/08/09 10,140 10,260 10,110 10,170 914,600
2010/08/06 10,300 10,340 10,170 10,260 935,000
2010/08/05 10,380 10,400 10,260 10,380 1,558,700
2010/08/04 10,210 10,250 10,000 10,010 1,471,700
2010/08/03 10,440 10,460 10,270 10,390 1,060,800
2010/08/02 10,270 10,310 10,150 10,190 1,055,700
2010/07/30 10,600 10,600 10,190 10,210 1,668,600
2010/07/29 10,270 10,740 10,250 10,590 2,581,400
2010/07/28 10,120 10,410 10,110 10,360 3,104,500
2010/07/27 10,470 10,560 10,380 10,400 1,362,700
2010/07/26 10,530 10,550 10,440 10,490 1,027,900
2010/07/23 10,070 10,350 10,050 10,320 1,903,000
2010/07/22 9,820 9,910 9,730 9,770 1,469,400
2010/07/21 10,100 10,150 9,820 9,890 1,247,700
2010/07/20 9,950 10,030 9,920 9,950 1,866,500
2010/07/16 10,570 10,590 10,190 10,210 1,690,600
2010/07/15 10,700 10,790 10,660 10,740 1,057,800
2010/07/14 10,650 10,840 10,640 10,840 1,471,900
2010/07/13 10,630 10,660 10,370 10,400 1,580,600
2010/07/12 10,600 10,820 10,560 10,620 1,173,500
2010/07/09 10,660 10,770 10,560 10,710 2,272,700
2010/07/08 10,370 10,480 10,330 10,470 1,527,500
2010/07/07 10,230 10,280 10,020 10,060 1,452,600
2010/07/06 10,010 10,350 9,940 10,300 1,576,800
2010/07/05 10,020 10,200 10,000 10,160 954,500
2010/07/02 10,050 10,160 9,980 10,020 1,453,000
2010/07/01 10,230 10,230 9,810 9,930 2,191,200
2010/06/30 10,060 10,260 9,960 10,140 1,986,600
2010/06/29 10,670 10,690 10,350 10,370 1,353,200
2010/06/28 10,480 10,650 10,380 10,600 1,357,200
2010/06/25 10,710 10,780 10,460 10,500 1,783,300
2010/06/24 10,760 11,170 10,760 11,010 1,561,900
2010/06/23 10,690 10,900 10,680 10,780 1,292,400
2010/06/22 11,070 11,120 10,900 10,990 1,989,900
2010/06/21 11,080 11,410 11,050 11,370 2,499,800
2010/06/18 10,720 10,890 10,720 10,780 1,367,700
2010/06/17 10,680 10,810 10,650 10,720 1,183,700
2010/06/16 10,720 10,800 10,660 10,700 1,358,200
2010/06/15 10,490 10,580 10,440 10,540 1,020,800
2010/06/14 10,480 10,670 10,410 10,620 1,436,800
2010/06/11 10,550 10,560 10,360 10,380 5,317,700
2010/06/10 9,980 10,240 9,880 10,230 3,259,500
2010/06/09 9,710 9,750 9,470 9,630 2,738,000
2010/06/08 9,300 9,590 9,260 9,560 1,992,100
2010/06/07 9,590 9,590 9,270 9,320 2,353,800
2010/06/04 9,790 9,990 9,780 9,890 1,610,700
2010/06/03 9,620 9,800 9,610 9,770 2,237,000
2010/06/02 9,400 9,700 9,390 9,470 1,711,900
2010/06/01 9,660 9,660 9,410 9,500 1,158,800
2010/05/31 9,700 9,760 9,540 9,610 1,507,600
2010/05/28 9,540 9,750 9,470 9,650 3,159,300
2010/05/27 8,800 9,250 8,750 9,240 2,658,400
2010/05/26 9,100 9,170 8,840 8,950 2,427,100
2010/05/25 9,150 9,170 8,850 9,020 2,246,400
2010/05/24 9,310 9,340 9,050 9,290 2,504,300
2010/05/21 9,270 9,450 9,240 9,270 2,848,500
2010/05/20 9,760 9,770 9,480 9,550 2,023,600
2010/05/19 9,670 9,900 9,650 9,830 1,981,100
2010/05/18 9,920 10,040 9,770 9,850 1,722,300
2010/05/17 10,110 10,110 9,610 9,700 2,124,300
2010/05/14 9,990 10,110 9,870 9,960 2,421,400
2010/05/13 10,220 10,290 10,040 10,200 1,421,700
2010/05/12 10,140 10,240 9,850 9,950 1,597,400
2010/05/11 10,090 10,350 10,000 10,100 5,634,200
2010/05/10 10,170 10,320 9,780 9,810 4,692,700
2010/05/07 10,500 10,640 10,070 10,120 3,929,400
2010/05/06 10,670 10,860 10,610 10,860 2,590,700
2010/04/30 11,230 11,250 11,060 11,170 1,655,500
2010/04/28 11,070 11,320 11,040 11,050 5,063,700
2010/04/27 10,360 11,670 10,360 11,670 6,961,000
2010/04/26 10,290 10,470 10,230 10,470 1,015,900
2010/04/23 10,100 10,260 10,070 10,090 1,011,700
2010/04/22 10,290 10,300 10,120 10,190 1,098,500
2010/04/21 10,270 10,470 10,230 10,470 996,100
2010/04/20 10,240 10,260 10,050 10,120 1,052,800
2010/04/19 10,150 10,270 10,140 10,230 803,200
2010/04/16 10,570 10,570 10,370 10,400 876,900
2010/04/15 10,540 10,590 10,480 10,560 1,134,700
2010/04/14 10,300 10,430 10,210 10,400 834,700
2010/04/13 10,250 10,290 10,140 10,250 827,000
2010/04/12 10,410 10,500 10,310 10,310 738,200
2010/04/09 10,240 10,290 10,220 10,240 2,193,000
2010/04/08 10,220 10,290 10,170 10,260 1,126,700
2010/04/07 10,410 10,460 10,320 10,320 892,300
2010/04/06 10,590 10,620 10,380 10,420 985,800
2010/04/05 10,460 10,570 10,420 10,490 1,228,200
2010/04/02 10,150 10,270 10,130 10,220 725,600
2010/04/01 10,020 10,260 9,960 10,210 2,191,400
2010/03/31 10,140 10,140 9,920 9,920 1,283,400
2010/03/30 9,990 10,040 9,920 10,010 1,008,100
2010/03/29 9,850 9,950 9,820 9,910 869,400
2010/03/26 9,860 10,000 9,850 9,900 1,606,400
2010/03/25 9,460 9,800 9,460 9,750 1,942,200
2010/03/24 9,330 9,420 9,330 9,380 835,600
2010/03/23 9,260 9,330 9,260 9,310 529,400
2010/03/19 9,340 9,380 9,290 9,370 692,700
2010/03/18 9,350 9,370 9,250 9,280 661,800
2010/03/17 9,360 9,410 9,270 9,380 990,700
2010/03/16 9,270 9,330 9,260 9,280 645,800
2010/03/15 9,320 9,340 9,230 9,280 482,400
2010/03/12 9,300 9,330 9,240 9,270 4,648,600
2010/03/11 9,220 9,240 9,070 9,180 1,091,500
2010/03/10 9,170 9,210 9,120 9,120 705,800
2010/03/09 9,190 9,280 9,160 9,210 697,100
2010/03/08 9,150 9,220 9,130 9,180 1,350,200
2010/03/05 8,730 8,900 8,710 8,890 1,286,800
2010/03/04 8,810 8,820 8,610 8,640 855,700
2010/03/03 8,740 8,810 8,700 8,800 599,700
2010/03/02 8,750 8,790 8,670 8,770 709,500
2010/03/01 8,680 8,840 8,670 8,730 710,800
2010/02/26 8,750 8,760 8,660 8,680 721,400
2010/02/25 8,850 8,860 8,650 8,660 773,900
2010/02/24 8,760 8,800 8,660 8,760 1,170,000
2010/02/23 8,910 8,970 8,820 8,900 911,500
2010/02/22 8,900 9,000 8,860 9,000 1,070,600
2010/02/19 8,890 8,930 8,680 8,680 1,045,600
2010/02/18 9,060 9,070 8,880 8,900 889,400
2010/02/17 8,950 9,000 8,870 9,000 1,519,600
2010/02/16 8,900 8,940 8,860 8,900 430,700
2010/02/15 8,930 8,990 8,860 8,870 474,200
2010/02/12 8,980 8,990 8,850 8,890 1,308,600
2010/02/10 8,940 9,010 8,850 8,850 1,121,100
2010/02/09 8,560 8,820 8,550 8,790 1,025,200
2010/02/08 8,770 8,880 8,690 8,710 1,009,500
2010/02/05 8,840 8,980 8,820 8,860 1,509,200
2010/02/04 9,170 9,220 9,060 9,130 934,600
2010/02/03 9,340 9,370 9,190 9,260 1,483,500
2010/02/02 9,190 9,300 9,160 9,240 1,949,700
2010/02/01 8,960 9,140 8,890 9,040 4,264,100
2010/01/29 8,370 8,820 8,260 8,660 2,867,900
2010/01/28 8,450 8,560 8,340 8,510 1,263,100
2010/01/27 8,340 8,360 8,250 8,250 1,053,400
2010/01/26 8,570 8,600 8,330 8,340 1,360,400
2010/01/25 8,360 8,540 8,320 8,480 1,305,100
2010/01/22 8,460 8,580 8,450 8,460 1,879,400
2010/01/21 8,550 8,830 8,480 8,740 2,617,800
2010/01/20 8,800 8,870 8,680 8,700 1,145,500
2010/01/19 8,990 9,000 8,820 8,820 560,800
2010/01/18 8,970 8,980 8,830 8,920 1,249,900
2010/01/15 9,150 9,230 9,040 9,110 1,499,500
2010/01/14 9,050 9,260 9,030 9,260 1,284,700
2010/01/13 9,110 9,190 8,960 8,960 1,043,200
2010/01/12 8,910 9,290 8,910 9,250 1,624,800
2010/01/08 8,690 8,910 8,680 8,910 2,661,900
2010/01/07 8,690 8,710 8,510 8,540 1,092,700
2010/01/06 8,740 8,790 8,670 8,740 850,800
2010/01/05 8,930 9,000 8,770 8,800 1,249,000
2010/01/04 8,690 8,780 8,670 8,770 503,200

このページの先頭へ