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
2013/12/30 19,360 19,360 19,010 19,250 964,500
2013/12/27 19,350 19,390 18,970 19,120 982,000
2013/12/26 19,210 19,430 19,200 19,380 883,900
2013/12/25 18,910 19,150 18,830 19,130 1,183,200
2013/12/24 18,810 19,460 18,790 19,130 1,930,800
2013/12/20 18,680 18,800 18,610 18,800 1,248,600
2013/12/19 18,700 18,780 18,550 18,680 2,102,800
2013/12/18 17,270 17,940 17,250 17,940 1,978,600
2013/12/17 17,170 17,310 17,090 17,300 1,278,800
2013/12/16 16,990 17,170 16,900 17,020 1,243,900
2013/12/13 16,680 17,070 16,600 16,910 3,291,000
2013/12/12 16,550 16,710 16,470 16,680 898,100
2013/12/11 16,750 16,870 16,610 16,780 720,400
2013/12/10 16,980 17,000 16,830 16,920 759,200
2013/12/09 16,930 16,970 16,820 16,950 841,100
2013/12/06 16,200 16,580 16,170 16,530 846,700
2013/12/05 16,600 16,730 16,330 16,360 1,146,500
2013/12/04 16,930 17,110 16,660 16,680 1,271,300
2013/12/03 17,230 17,320 17,030 17,140 1,238,800
2013/12/02 17,230 17,270 17,020 17,170 652,000
2013/11/29 17,160 17,290 16,940 17,240 896,700
2013/11/28 17,200 17,270 17,090 17,260 889,800
2013/11/27 16,800 17,070 16,790 16,970 845,200
2013/11/26 17,240 17,300 16,980 16,990 1,255,100
2013/11/25 17,040 17,360 16,980 17,320 1,197,500
2013/11/22 17,140 17,150 16,820 16,930 1,394,200
2013/11/21 16,820 17,080 16,760 16,980 1,335,000
2013/11/20 16,790 16,830 16,620 16,680 1,003,300
2013/11/19 16,640 16,870 16,610 16,850 993,000
2013/11/18 16,810 16,850 16,580 16,640 1,170,400
2013/11/15 16,720 16,800 16,530 16,730 1,685,100
2013/11/14 16,200 16,700 16,140 16,510 2,116,500
2013/11/13 15,890 16,040 15,850 16,000 941,300
2013/11/12 15,690 15,940 15,530 15,920 1,009,600
2013/11/11 15,700 15,730 15,470 15,550 1,041,000
2013/11/08 15,000 15,450 15,000 15,390 1,086,100
2013/11/07 15,460 15,490 15,240 15,310 1,039,500
2013/11/06 15,130 15,460 15,110 15,360 943,900
2013/11/05 15,480 15,480 15,070 15,130 992,900
2013/11/01 15,690 15,720 15,180 15,270 1,408,900
2013/10/31 15,790 15,960 15,680 15,720 1,108,300
2013/10/30 15,980 15,990 15,600 15,780 2,815,400
2013/10/29 16,370 16,450 16,150 16,160 758,900
2013/10/28 16,190 16,450 16,030 16,450 641,500
2013/10/25 16,340 16,420 15,910 15,910 928,800
2013/10/24 16,130 16,380 16,070 16,340 914,200
2013/10/23 16,700 16,770 16,250 16,250 982,800
2013/10/22 16,710 16,710 16,570 16,630 632,500
2013/10/21 16,890 16,970 16,700 16,800 644,600
2013/10/18 16,990 17,070 16,710 16,740 987,000
2013/10/17 17,050 17,200 16,860 16,990 970,100
2013/10/16 16,740 16,930 16,650 16,920 754,900
2013/10/15 16,780 16,830 16,600 16,740 770,900
2013/10/11 16,370 16,780 16,260 16,730 2,177,300
2013/10/10 15,700 16,030 15,590 16,010 847,900
2013/10/09 15,340 15,690 15,250 15,690 872,800
2013/10/08 15,420 15,440 15,150 15,330 924,800
2013/10/07 15,700 15,710 15,350 15,410 953,800
2013/10/04 15,690 15,950 15,630 15,730 998,700
2013/10/03 15,980 15,990 15,710 15,730 1,094,700
2013/10/02 16,290 16,410 15,850 15,890 1,211,400
2013/10/01 16,330 16,530 16,230 16,350 683,000
2013/09/30 16,120 16,450 16,120 16,210 820,500
2013/09/27 16,740 16,790 16,560 16,640 834,700
2013/09/26 16,440 16,790 16,110 16,790 1,492,100
2013/09/25 16,800 16,900 16,560 16,560 1,095,500
2013/09/24 16,620 16,910 16,610 16,840 660,900
2013/09/20 17,010 17,020 16,780 16,890 1,096,600
2013/09/19 17,000 17,260 16,640 17,100 1,192,700
2013/09/18 16,730 17,060 16,600 16,880 991,400
2013/09/17 16,500 16,680 16,480 16,480 603,800
2013/09/13 16,470 16,710 16,430 16,620 2,419,600
2013/09/12 16,480 16,680 16,430 16,560 680,400
2013/09/11 16,580 16,800 16,400 16,560 997,500
2013/09/10 16,600 16,690 16,480 16,580 854,900
2013/09/09 16,670 16,670 16,340 16,580 901,600
2013/09/06 16,180 16,230 15,970 16,080 730,200
2013/09/05 16,010 16,200 15,880 16,130 962,600
2013/09/04 15,960 16,060 15,790 16,020 767,400
2013/09/03 15,550 15,960 15,520 15,950 1,197,700
2013/09/02 15,150 15,460 15,100 15,420 806,000
2013/08/30 15,190 15,300 14,860 15,010 800,600
2013/08/29 14,850 15,000 14,770 15,000 658,700
2013/08/28 14,700 15,000 14,620 14,940 658,200
2013/08/27 15,050 15,140 14,860 14,980 466,900
2013/08/26 15,070 15,160 14,960 15,070 589,600
2013/08/23 14,860 15,080 14,710 14,940 841,500
2013/08/22 14,690 14,820 14,510 14,670 639,700
2013/08/21 14,700 14,890 14,560 14,830 797,200
2013/08/20 14,860 15,030 14,640 14,680 822,900
2013/08/19 15,010 15,080 14,830 15,080 401,400
2013/08/16 15,000 15,130 14,880 15,020 562,800
2013/08/15 15,240 15,340 15,010 15,090 698,800
2013/08/14 15,160 15,440 15,100 15,430 876,200
2013/08/13 15,170 15,200 14,940 15,050 644,400
2013/08/12 14,950 15,210 14,850 15,010 534,000
2013/08/09 14,990 15,160 14,880 14,990 1,274,500
2013/08/08 15,210 15,600 14,960 15,010 942,000
2013/08/07 15,440 15,590 15,160 15,170 1,037,000
2013/08/06 15,730 15,840 15,380 15,830 732,500
2013/08/05 15,740 15,810 15,590 15,660 645,200
2013/08/02 15,600 15,990 15,580 15,990 1,139,200
2013/08/01 14,860 15,490 14,790 15,480 1,086,200
2013/07/31 15,040 15,050 14,700 14,860 1,020,300
2013/07/30 14,900 15,020 14,730 14,950 1,083,200
2013/07/29 14,900 15,250 14,870 14,910 2,361,200
2013/07/26 14,700 14,750 14,520 14,600 1,236,000
2013/07/25 15,140 15,280 14,930 14,930 770,000
2013/07/24 15,110 15,180 14,990 15,130 406,500
2013/07/23 14,830 15,240 14,770 15,180 756,000
2013/07/22 15,180 15,200 14,860 14,970 604,800
2013/07/19 15,370 15,440 14,820 14,940 1,192,100
2013/07/18 15,090 15,200 15,020 15,200 913,700
2013/07/17 15,150 15,160 14,980 15,060 931,300
2013/07/16 15,320 15,340 15,200 15,260 952,700
2013/07/12 14,840 15,250 14,810 15,180 1,619,300
2013/07/11 14,710 14,890 14,670 14,860 583,000
2013/07/10 14,900 14,940 14,630 14,760 875,200
2013/07/09 14,610 14,910 14,610 14,910 1,066,300
2013/07/08 14,850 14,880 14,530 14,540 819,500
2013/07/05 14,600 14,790 14,550 14,770 856,600
2013/07/04 14,550 14,730 14,530 14,530 408,500
2013/07/03 14,630 14,720 14,510 14,620 958,200
2013/07/02 14,600 14,600 14,330 14,540 748,900
2013/07/01 14,280 14,490 14,170 14,450 755,400
2013/06/28 14,160 14,450 13,970 14,380 1,282,100
2013/06/27 13,800 14,110 13,770 14,000 995,200
2013/06/26 14,220 14,230 13,700 13,800 1,556,600
2013/06/25 14,380 14,550 13,990 14,030 1,893,800
2013/06/24 14,950 14,950 14,250 14,270 728,500
2013/06/21 14,110 14,710 14,060 14,600 1,449,500
2013/06/20 14,370 14,450 14,170 14,200 1,355,700
2013/06/19 14,750 14,820 14,560 14,670 881,200
2013/06/18 14,590 14,800 14,460 14,570 833,300
2013/06/17 14,170 14,670 14,160 14,630 917,000
2013/06/14 14,230 14,610 14,200 14,390 3,090,200
2013/06/13 14,450 14,540 13,950 14,170 1,750,600
2013/06/12 14,500 14,920 14,400 14,850 1,200,300
2013/06/11 15,000 15,150 14,630 14,630 1,180,400
2013/06/10 15,000 15,010 14,550 14,980 1,119,500
2013/06/07 14,240 14,880 14,170 14,630 1,821,100
2013/06/06 14,230 14,690 14,180 14,320 1,670,600
2013/06/05 14,800 14,900 14,220 14,220 1,534,000
2013/06/04 14,580 14,820 14,440 14,780 1,403,000
2013/06/03 15,230 15,240 14,570 14,570 1,721,700
2013/05/31 15,150 15,360 15,050 15,240 1,697,400
2013/05/30 15,010 15,190 14,610 14,610 1,760,200
2013/05/29 15,440 15,490 15,080 15,240 1,349,000
2013/05/28 15,150 15,680 15,150 15,430 1,087,000
2013/05/27 15,300 15,740 15,210 15,320 1,169,400
2013/05/24 15,990 16,380 15,240 15,840 2,181,900
2013/05/23 16,980 17,460 15,770 15,770 3,314,600
2013/05/22 16,270 16,820 16,160 16,640 1,914,300
2013/05/21 15,980 16,280 15,950 16,200 1,075,000
2013/05/20 16,340 16,340 16,110 16,170 866,100
2013/05/17 16,370 16,450 16,100 16,190 1,370,400
2013/05/16 16,690 16,720 16,270 16,370 1,254,100
2013/05/15 16,060 16,480 15,980 16,460 1,357,700
2013/05/14 16,090 16,170 15,930 15,930 818,800
2013/05/13 16,040 16,310 16,020 16,180 817,000
2013/05/10 16,370 16,390 15,830 15,890 1,754,700
2013/05/09 15,990 16,570 15,820 15,820 1,494,800
2013/05/08 15,260 15,900 15,210 15,790 1,783,500
2013/05/07 15,080 15,240 14,820 15,240 1,646,400
2013/05/02 14,310 14,630 14,230 14,560 1,291,300
2013/05/01 14,610 14,770 14,330 14,380 1,418,500
2013/04/30 14,770 14,780 14,170 14,700 3,355,900
2013/04/26 15,580 15,680 15,420 15,570 891,400
2013/04/25 15,530 15,710 15,460 15,470 1,053,300
2013/04/24 15,450 15,530 15,290 15,520 1,142,200
2013/04/23 15,320 15,500 15,070 15,180 1,055,400
2013/04/22 15,330 15,420 15,090 15,170 780,400
2013/04/19 15,170 15,190 14,980 15,080 759,100
2013/04/18 14,910 15,070 14,820 14,870 1,351,800
2013/04/17 15,460 15,460 15,050 15,220 797,100
2013/04/16 14,940 15,450 14,900 15,230 1,179,600
2013/04/15 15,340 15,340 15,070 15,170 939,500
2013/04/12 16,000 16,050 15,360 15,370 2,426,700
2013/04/11 15,500 15,800 15,400 15,800 1,926,100
2013/04/10 15,290 15,360 15,070 15,250 1,386,800
2013/04/09 15,000 15,330 14,910 15,160 2,176,100
2013/04/08 15,100 15,110 14,720 14,750 1,243,200
2013/04/05 15,150 15,220 14,530 14,610 2,501,500
2013/04/04 14,000 14,590 13,900 14,580 1,519,300
2013/04/03 14,300 14,310 14,060 14,280 1,000,100
2013/04/02 14,480 14,550 14,020 14,130 1,285,100
2013/04/01 14,420 14,620 14,340 14,460 1,427,100
2013/03/29 14,620 14,650 14,410 14,490 1,050,300
2013/03/28 14,510 14,710 14,380 14,390 1,866,000
2013/03/27 15,010 15,040 14,740 14,740 1,046,500
2013/03/26 14,650 14,970 14,590 14,780 1,452,700
2013/03/25 14,590 14,650 14,510 14,550 1,216,700
2013/03/22 14,950 14,980 14,510 14,510 1,882,100
2013/03/21 14,950 15,510 14,950 15,360 2,401,600
2013/03/19 14,360 14,690 14,220 14,610 1,159,800
2013/03/18 14,070 14,170 14,050 14,110 1,056,800
2013/03/15 14,160 14,410 14,070 14,410 1,263,300
2013/03/14 14,110 14,130 13,980 14,120 918,400
2013/03/13 14,200 14,270 13,980 14,000 1,268,800
2013/03/12 14,490 14,670 14,320 14,360 1,375,700
2013/03/11 14,500 14,560 14,370 14,410 1,479,400
2013/03/08 14,120 14,400 14,040 14,380 5,149,800
2013/03/07 14,090 14,130 13,980 14,040 1,315,700
2013/03/06 14,170 14,180 13,930 13,980 847,700
2013/03/05 14,010 14,110 13,980 14,000 796,500
2013/03/04 14,280 14,300 13,990 14,000 1,180,600
2013/03/01 14,240 14,400 14,160 14,280 953,600
2013/02/28 14,080 14,310 13,930 14,310 1,510,800
2013/02/27 14,190 14,200 13,870 13,870 1,244,600
2013/02/26 14,050 14,320 14,050 14,190 1,325,500
2013/02/25 14,790 14,800 14,380 14,550 1,290,200
2013/02/22 14,070 14,500 14,070 14,460 1,783,400
2013/02/21 14,340 14,350 14,060 14,260 1,683,000
2013/02/20 14,680 14,720 14,510 14,580 1,434,900
2013/02/19 14,920 14,920 14,470 14,530 2,028,900
2013/02/18 15,130 15,200 15,070 15,150 1,048,900
2013/02/15 15,000 15,140 14,770 14,840 1,249,300
2013/02/14 14,940 15,140 14,840 15,010 1,341,800
2013/02/13 14,700 14,950 14,620 14,810 1,084,800
2013/02/12 15,000 15,040 14,820 14,830 1,266,200
2013/02/08 14,570 15,100 14,570 14,750 2,202,300
2013/02/07 14,750 14,800 14,560 14,790 1,409,900
2013/02/06 14,460 14,730 14,330 14,610 1,830,000
2013/02/05 14,050 14,400 14,030 14,250 1,516,900
2013/02/04 14,350 14,390 14,180 14,330 1,267,300
2013/02/01 14,260 14,280 13,960 14,170 1,756,700
2013/01/31 14,150 14,350 14,030 14,250 1,758,800
2013/01/30 14,000 14,360 13,880 14,360 2,570,700
2013/01/29 13,500 13,940 13,360 13,930 3,557,400
2013/01/28 14,200 14,250 13,550 13,550 3,811,900
2013/01/25 14,410 14,570 14,150 14,570 1,922,200
2013/01/24 13,950 14,120 13,780 13,900 1,881,800
2013/01/23 14,000 14,090 13,910 13,950 1,835,100
2013/01/22 14,270 14,460 14,060 14,200 2,163,500
2013/01/21 14,790 14,800 14,350 14,350 1,638,300
2013/01/18 14,870 14,940 14,710 14,930 2,105,200
2013/01/17 14,460 14,690 14,220 14,670 2,089,500
2013/01/16 14,830 14,840 14,430 14,450 2,339,900
2013/01/15 15,630 15,640 15,030 15,100 2,371,900
2013/01/11 16,160 16,230 15,610 15,630 2,156,900
2013/01/10 15,900 16,150 15,830 15,860 874,500
2013/01/09 15,500 15,950 15,480 15,860 1,231,200
2013/01/08 15,670 15,860 15,550 15,700 1,146,000
2013/01/07 16,550 16,550 15,900 15,910 1,384,400
2013/01/04 17,080 17,130 16,500 16,540 1,432,000

このページの先頭へ