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
2011/12/30 11,910 11,910 11,730 11,780 397,900
2011/12/29 11,840 11,840 11,670 11,810 499,700
2011/12/28 11,690 11,930 11,670 11,870 929,200
2011/12/27 11,700 11,790 11,650 11,680 411,500
2011/12/26 11,750 11,840 11,720 11,780 829,000
2011/12/22 11,700 11,700 11,420 11,450 1,777,900
2011/12/21 11,950 12,030 11,810 11,850 1,313,300
2011/12/20 11,870 11,880 11,720 11,760 969,900
2011/12/19 12,160 12,170 11,800 11,830 1,184,100
2011/12/16 12,110 12,350 12,080 12,230 1,342,000
2011/12/15 12,120 12,230 12,050 12,070 1,139,100
2011/12/14 12,230 12,320 12,170 12,280 1,294,000
2011/12/13 12,510 12,560 12,420 12,440 1,035,800
2011/12/12 12,790 12,890 12,730 12,780 866,300
2011/12/09 12,650 12,820 12,650 12,690 4,362,500
2011/12/08 13,000 13,230 12,890 13,100 1,007,300
2011/12/07 12,990 13,120 12,950 13,100 943,200
2011/12/06 12,930 13,060 12,860 12,870 855,400
2011/12/05 13,210 13,240 13,000 13,020 616,800
2011/12/02 13,000 13,200 12,970 13,160 1,034,800
2011/12/01 12,870 13,140 12,820 13,060 2,081,300
2011/11/30 12,400 12,440 12,170 12,270 887,800
2011/11/29 12,400 12,600 12,250 12,590 1,132,400
2011/11/28 12,040 12,230 11,990 12,120 689,100
2011/11/25 11,630 11,850 11,560 11,800 946,400
2011/11/24 11,980 12,030 11,790 11,850 1,122,300
2011/11/22 11,910 12,340 11,900 12,260 986,300
2011/11/21 12,300 12,350 12,180 12,180 774,100
2011/11/18 12,510 12,570 12,260 12,440 1,458,300
2011/11/17 12,590 12,790 12,510 12,750 962,200
2011/11/16 12,720 12,870 12,700 12,720 582,300
2011/11/15 12,740 12,890 12,670 12,820 735,200
2011/11/14 12,630 12,870 12,610 12,810 984,000
2011/11/11 12,380 12,580 12,260 12,360 1,396,100
2011/11/10 12,350 12,400 12,250 12,280 1,558,900
2011/11/09 12,920 12,980 12,700 12,810 1,156,700
2011/11/08 13,010 13,100 12,840 12,900 853,100
2011/11/07 12,890 13,020 12,820 12,940 705,700
2011/11/04 12,680 12,910 12,630 12,880 1,260,500
2011/11/02 12,140 12,570 12,110 12,350 1,215,200
2011/11/01 12,600 12,860 12,420 12,460 1,393,800
2011/10/31 12,940 13,140 12,790 12,930 1,295,600
2011/10/28 13,370 13,380 13,010 13,070 1,336,600
2011/10/27 12,550 13,080 12,460 13,080 1,214,200
2011/10/26 12,160 12,640 12,070 12,510 1,441,400
2011/10/25 12,750 12,780 12,130 12,160 2,095,500
2011/10/24 12,260 12,540 12,250 12,540 1,199,000
2011/10/21 11,860 12,210 11,820 12,170 927,700
2011/10/20 12,070 12,080 11,820 11,890 965,800
2011/10/19 12,140 12,240 12,090 12,160 1,008,300
2011/10/18 11,640 11,990 11,580 11,980 1,257,900
2011/10/17 12,150 12,160 12,010 12,040 1,177,600
2011/10/14 11,980 12,040 11,870 11,950 1,696,100
2011/10/13 11,880 11,990 11,750 11,970 1,698,700
2011/10/12 11,400 11,650 11,310 11,580 1,531,800
2011/10/11 11,580 11,590 11,410 11,450 1,828,100
2011/10/07 10,890 11,030 10,860 10,980 1,687,600
2011/10/06 10,350 10,580 10,330 10,530 1,266,100
2011/10/05 10,250 10,440 10,060 10,130 1,936,400
2011/10/04 10,100 10,270 9,990 10,220 2,159,100
2011/10/03 10,680 10,770 10,270 10,330 1,918,300
2011/09/30 10,920 11,060 10,660 10,830 1,218,900
2011/09/29 10,550 10,860 10,500 10,860 1,491,800
2011/09/28 10,800 10,980 10,720 10,740 1,365,400
2011/09/27 10,610 10,770 10,530 10,770 1,540,300
2011/09/26 10,700 10,700 10,330 10,440 2,253,000
2011/09/22 11,050 11,060 10,810 10,830 1,696,600
2011/09/21 11,200 11,400 11,180 11,280 1,109,600
2011/09/20 11,220 11,230 10,970 11,130 1,559,100
2011/09/16 11,180 11,400 11,080 11,390 1,656,800
2011/09/15 10,980 11,030 10,870 10,940 1,712,200
2011/09/14 10,910 11,060 10,600 10,720 2,817,800
2011/09/13 10,580 10,770 10,520 10,610 1,964,300
2011/09/12 10,190 10,490 10,090 10,370 3,906,000
2011/09/09 11,170 11,220 10,640 10,730 6,668,700
2011/09/08 12,180 12,210 11,520 11,610 2,078,400
2011/09/07 12,000 12,230 11,930 12,020 1,414,000
2011/09/06 11,920 12,040 11,730 11,750 1,463,400
2011/09/05 12,270 12,340 12,060 12,150 1,349,400
2011/09/02 12,800 12,850 12,520 12,570 1,214,900
2011/09/01 12,720 12,980 12,660 12,970 1,384,900
2011/08/31 12,490 12,640 12,420 12,620 854,000
2011/08/30 12,430 12,610 12,410 12,600 1,117,700
2011/08/29 12,240 12,380 12,060 12,190 931,800
2011/08/26 12,130 12,290 12,010 12,260 1,080,800
2011/08/25 12,010 12,340 11,920 12,230 1,537,300
2011/08/24 12,030 12,080 11,660 11,710 1,491,400
2011/08/23 11,810 11,830 11,490 11,800 2,041,400
2011/08/22 12,140 12,180 11,610 11,650 2,142,700
2011/08/19 12,380 12,410 12,140 12,150 2,392,800
2011/08/18 13,000 13,020 12,760 12,790 1,080,500
2011/08/17 13,130 13,210 13,030 13,070 800,400
2011/08/16 13,300 13,360 13,090 13,200 1,199,900
2011/08/15 12,720 13,140 12,690 13,130 1,491,900
2011/08/12 12,700 12,800 12,500 12,540 1,744,500
2011/08/11 12,520 12,780 12,430 12,590 1,802,800
2011/08/10 13,350 13,440 12,820 12,860 2,352,400
2011/08/09 12,840 13,100 12,480 13,070 2,885,600
2011/08/08 13,150 13,470 13,130 13,260 1,459,300
2011/08/05 13,310 13,550 13,300 13,360 2,130,300
2011/08/04 14,100 14,300 13,990 14,010 1,844,900
2011/08/03 14,050 14,170 13,960 14,030 2,882,700
2011/08/02 15,010 15,020 14,660 14,700 1,583,800
2011/08/01 14,990 15,420 14,960 15,280 1,936,500
2011/07/29 14,690 14,810 14,580 14,610 946,800
2011/07/28 14,550 14,790 14,550 14,700 1,331,800
2011/07/27 14,520 14,890 14,390 14,730 2,676,400
2011/07/26 14,620 14,640 14,530 14,560 659,700
2011/07/25 14,640 14,730 14,550 14,650 850,500
2011/07/22 14,550 14,720 14,520 14,710 1,161,800
2011/07/21 14,480 14,510 14,360 14,480 1,029,000
2011/07/20 14,170 14,490 14,090 14,460 1,650,700
2011/07/19 13,960 14,030 13,920 13,920 659,100
2011/07/15 14,000 14,130 13,990 14,120 531,400
2011/07/14 13,960 14,150 13,950 14,040 780,200
2011/07/13 13,860 14,140 13,860 14,050 1,060,600
2011/07/12 13,850 13,930 13,850 13,870 801,100
2011/07/11 14,060 14,170 14,040 14,040 598,100
2011/07/08 14,340 14,340 14,180 14,200 1,145,000
2011/07/07 14,200 14,200 13,980 14,070 994,200
2011/07/06 14,080 14,250 14,050 14,250 1,163,500
2011/07/05 14,000 14,080 13,920 13,980 773,500
2011/07/04 14,220 14,270 13,970 14,030 1,246,300
2011/07/01 13,490 14,260 13,480 14,110 3,626,400
2011/06/30 13,480 13,490 13,370 13,380 1,288,600
2011/06/29 13,350 13,460 13,320 13,430 2,058,700
2011/06/28 12,800 12,980 12,770 12,960 1,147,300
2011/06/27 12,800 12,800 12,620 12,630 748,400
2011/06/24 12,670 12,930 12,640 12,900 947,300
2011/06/23 12,440 12,700 12,420 12,640 858,300
2011/06/22 12,350 12,530 12,340 12,510 958,900
2011/06/21 12,470 12,470 12,130 12,280 1,228,200
2011/06/20 12,250 12,370 12,230 12,280 715,700
2011/06/17 12,260 12,310 12,130 12,180 958,800
2011/06/16 12,350 12,410 12,250 12,250 974,700
2011/06/15 12,440 12,550 12,390 12,540 1,035,500
2011/06/14 12,170 12,370 12,090 12,350 895,900
2011/06/13 11,970 12,200 11,960 12,150 861,400
2011/06/10 12,380 12,520 12,070 12,070 3,716,900
2011/06/09 12,040 12,260 11,950 12,240 997,800
2011/06/08 12,140 12,200 12,000 12,070 950,900
2011/06/07 12,150 12,240 12,060 12,200 748,600
2011/06/06 12,240 12,340 12,150 12,200 708,600
2011/06/03 12,340 12,490 12,330 12,340 921,500
2011/06/02 12,290 12,360 12,230 12,340 1,628,500
2011/06/01 12,640 12,720 12,600 12,670 1,211,400
2011/05/31 12,240 12,490 12,210 12,490 865,300
2011/05/30 12,230 12,310 12,140 12,270 792,500
2011/05/27 12,380 12,490 12,330 12,360 772,700
2011/05/26 12,330 12,520 12,290 12,510 964,100
2011/05/25 12,270 12,340 12,170 12,200 738,200
2011/05/24 12,200 12,370 12,180 12,310 948,500
2011/05/23 12,660 12,670 12,260 12,300 1,480,900
2011/05/20 12,920 13,020 12,810 12,820 559,700
2011/05/19 12,980 13,050 12,890 12,920 726,500
2011/05/18 12,850 12,930 12,780 12,860 860,800
2011/05/17 12,720 12,910 12,670 12,850 1,213,000
2011/05/16 12,950 13,040 12,860 12,930 697,500
2011/05/13 13,010 13,030 12,760 12,940 1,560,200
2011/05/12 13,020 13,200 12,970 12,970 748,100
2011/05/11 13,300 13,310 13,170 13,210 942,800
2011/05/10 13,070 13,170 13,040 13,110 759,200
2011/05/09 13,160 13,210 13,030 13,120 1,233,200
2011/05/06 13,280 13,340 13,060 13,160 1,582,000
2011/05/02 13,520 13,560 13,440 13,540 796,000
2011/04/28 13,260 13,490 13,160 13,450 1,565,900
2011/04/27 12,970 13,340 12,950 13,260 2,253,400
2011/04/26 12,820 12,910 12,770 12,800 1,053,100
2011/04/25 13,250 13,290 13,020 13,050 1,058,400
2011/04/22 13,080 13,340 13,060 13,220 1,495,800
2011/04/21 13,300 13,380 13,200 13,250 1,120,200
2011/04/20 13,050 13,250 12,940 13,190 1,147,600
2011/04/19 12,970 13,010 12,780 12,890 1,022,100
2011/04/18 13,150 13,290 13,050 13,120 1,124,200
2011/04/15 13,300 13,340 13,060 13,150 960,800
2011/04/14 13,300 13,440 13,230 13,290 1,550,900
2011/04/13 13,070 13,350 13,010 13,310 2,347,900
2011/04/12 12,760 13,060 12,720 12,990 2,089,400
2011/04/11 12,860 13,110 12,840 12,860 1,693,900
2011/04/08 12,440 12,880 12,370 12,840 2,340,800
2011/04/07 12,420 12,530 12,380 12,430 860,200
2011/04/06 12,540 12,550 12,300 12,330 1,328,100
2011/04/05 12,520 12,580 12,400 12,450 973,700
2011/04/04 12,450 12,580 12,430 12,510 807,700
2011/04/01 12,560 12,630 12,330 12,350 1,102,900
2011/03/31 12,450 12,590 12,320 12,590 1,285,900
2011/03/30 12,110 12,400 12,070 12,400 1,165,100
2011/03/29 11,880 12,100 11,860 12,040 1,493,200
2011/03/28 12,150 12,150 11,910 12,070 1,048,900
2011/03/25 12,090 12,180 11,990 12,180 1,483,000
2011/03/24 11,940 12,040 11,800 11,990 1,213,700
2011/03/23 12,350 12,350 11,750 11,830 2,158,200
2011/03/22 11,910 12,190 11,890 12,150 2,849,800
2011/03/18 11,480 11,900 11,420 11,490 2,520,200
2011/03/17 11,240 11,650 11,120 11,370 3,521,400
2011/03/16 12,340 12,380 11,500 11,840 3,710,100
2011/03/15 11,800 12,040 10,610 11,440 3,823,000
2011/03/14 11,510 12,060 11,500 11,920 2,155,200
2011/03/11 12,280 12,610 12,280 12,350 3,972,100
2011/03/10 12,940 12,980 12,500 12,530 1,354,900
2011/03/09 12,970 13,020 12,860 12,880 932,100
2011/03/08 12,860 12,860 12,710 12,810 742,700
2011/03/07 13,120 13,150 12,770 12,800 1,579,800
2011/03/04 12,980 13,000 12,890 12,960 1,240,000
2011/03/03 12,750 12,820 12,690 12,800 722,000
2011/03/02 12,740 12,820 12,650 12,650 1,131,300
2011/03/01 12,680 12,890 12,670 12,890 1,155,100
2011/02/28 12,370 12,710 12,320 12,680 1,919,600
2011/02/25 12,280 12,370 12,180 12,220 1,481,700
2011/02/24 12,270 12,500 12,220 12,380 1,091,500
2011/02/23 12,500 12,540 12,360 12,410 1,038,100
2011/02/22 12,630 12,710 12,500 12,620 1,374,100
2011/02/21 12,850 12,880 12,630 12,790 990,900
2011/02/18 12,780 12,830 12,650 12,740 1,079,200
2011/02/17 12,830 12,830 12,720 12,760 699,800
2011/02/16 12,680 12,800 12,630 12,720 1,290,000
2011/02/15 12,680 12,710 12,540 12,620 975,500
2011/02/14 12,290 12,640 12,280 12,630 1,431,000
2011/02/10 12,120 12,240 12,080 12,170 1,091,200
2011/02/09 12,380 12,430 12,200 12,230 990,100
2011/02/08 12,430 12,460 12,270 12,290 1,148,300
2011/02/07 12,510 12,550 12,360 12,380 1,185,400
2011/02/04 12,460 12,500 12,370 12,390 1,140,900
2011/02/03 12,560 12,600 12,340 12,390 1,706,400
2011/02/02 12,850 12,990 12,700 12,840 1,774,700
2011/02/01 13,130 13,130 12,960 13,010 742,600
2011/01/31 12,780 13,080 12,640 12,960 1,732,500
2011/01/28 13,150 13,200 12,840 12,920 1,810,100
2011/01/27 12,850 13,340 12,780 13,250 4,992,200
2011/01/26 12,530 12,680 12,530 12,670 933,800
2011/01/25 12,320 12,620 12,300 12,620 1,024,400
2011/01/24 12,380 12,400 12,200 12,320 918,200
2011/01/21 12,670 12,700 12,200 12,230 2,008,000
2011/01/20 12,830 12,890 12,660 12,760 870,300
2011/01/19 12,990 13,020 12,900 12,980 586,200
2011/01/18 12,800 12,960 12,800 12,930 579,700
2011/01/17 12,980 12,980 12,840 12,860 776,800
2011/01/14 12,860 13,040 12,800 12,810 1,652,000
2011/01/13 13,000 13,070 12,970 13,050 913,900
2011/01/12 13,020 13,070 12,920 12,920 926,600
2011/01/11 13,090 13,090 12,950 12,980 1,133,100
2011/01/07 12,980 13,110 12,940 13,100 1,160,900
2011/01/06 12,810 13,050 12,790 12,970 1,355,000
2011/01/05 12,620 12,640 12,550 12,630 910,800
2011/01/04 12,650 12,700 12,570 12,690 1,022,400

このページの先頭へ