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
2014/12/30 20,210 20,345 19,945 19,945 813,200
2014/12/29 20,375 20,375 19,940 20,240 884,800
2014/12/26 20,215 20,295 20,150 20,225 474,200
2014/12/25 20,150 20,235 20,110 20,145 446,300
2014/12/24 20,280 20,350 20,160 20,245 768,000
2014/12/22 20,395 20,400 20,005 20,100 971,700
2014/12/19 20,190 20,395 19,920 20,395 1,312,300
2014/12/18 19,780 19,880 19,585 19,790 1,399,200
2014/12/17 19,000 19,435 18,980 19,390 1,465,500
2014/12/16 19,525 19,630 19,135 19,190 1,686,300
2014/12/15 19,600 20,000 19,570 19,780 1,085,300
2014/12/12 19,850 20,155 19,850 19,990 2,541,000
2014/12/11 19,815 20,150 19,720 19,850 1,116,100
2014/12/10 20,545 20,595 20,065 20,115 1,475,900
2014/12/09 20,800 20,875 20,715 20,795 804,600
2014/12/08 21,370 21,440 20,900 20,980 1,151,700
2014/12/05 20,905 21,230 20,805 21,120 1,043,400
2014/12/04 20,595 21,040 20,555 20,865 1,203,900
2014/12/03 20,200 20,565 20,160 20,410 1,056,000
2014/12/02 19,990 20,340 19,965 20,280 653,400
2014/12/01 20,080 20,450 19,960 20,260 753,300
2014/11/28 19,835 20,100 19,810 20,020 706,800
2014/11/27 19,855 19,995 19,805 19,875 644,400
2014/11/26 19,985 20,025 19,870 19,910 735,400
2014/11/25 20,295 20,300 19,850 19,985 1,171,300
2014/11/21 20,100 20,210 19,735 20,160 1,090,900
2014/11/20 19,960 20,040 19,765 19,900 728,100
2014/11/19 20,235 20,370 19,870 19,900 1,108,700
2014/11/18 20,000 20,245 19,995 20,170 868,300
2014/11/17 20,380 20,520 19,660 19,760 1,609,800
2014/11/14 20,705 20,710 20,275 20,590 2,038,400
2014/11/13 20,310 20,585 20,085 20,550 1,006,500
2014/11/12 20,345 20,645 20,300 20,310 1,946,600
2014/11/11 19,800 20,115 19,770 20,090 1,230,000
2014/11/10 19,680 19,825 19,595 19,660 822,500
2014/11/07 19,940 19,965 19,775 19,965 1,037,200
2014/11/06 19,770 20,060 19,565 19,690 1,676,500
2014/11/05 19,685 19,825 19,440 19,605 1,601,700
2014/11/04 20,100 20,140 19,605 19,660 2,774,300
2014/10/31 18,190 19,430 18,125 19,120 3,276,600
2014/10/30 17,925 18,040 17,770 17,790 2,846,100
2014/10/29 17,865 18,140 17,810 18,050 1,285,900
2014/10/28 17,910 17,925 17,635 17,720 1,527,300
2014/10/27 18,250 18,330 17,890 17,910 1,874,200
2014/10/24 18,820 18,940 18,630 18,715 1,119,700
2014/10/23 18,340 18,665 18,300 18,525 1,130,300
2014/10/22 18,465 18,515 18,165 18,465 1,248,000
2014/10/21 18,790 18,800 18,035 18,125 1,414,900
2014/10/20 18,100 18,695 18,100 18,695 1,800,200
2014/10/17 17,900 18,095 17,670 17,695 1,363,600
2014/10/16 17,800 18,080 17,665 17,955 2,070,800
2014/10/15 18,000 18,185 17,820 18,150 1,501,100
2014/10/14 17,895 18,170 17,850 18,005 1,741,800
2014/10/10 18,345 18,540 18,010 18,175 2,288,600
2014/10/09 18,960 19,140 18,625 18,665 1,045,700
2014/10/08 18,935 18,955 18,770 18,830 1,105,300
2014/10/07 19,245 19,385 19,190 19,230 828,900
2014/10/06 19,580 19,580 19,270 19,450 1,128,800
2014/10/03 19,000 19,235 18,915 19,235 1,406,500
2014/10/02 19,600 19,695 19,150 19,195 1,426,700
2014/10/01 19,930 19,965 19,610 19,785 1,009,400
2014/09/30 19,960 19,980 19,580 19,810 1,279,000
2014/09/29 20,315 20,400 19,870 20,040 1,451,800
2014/09/26 20,500 20,590 20,060 20,310 2,285,700
2014/09/25 19,600 19,950 19,305 19,505 1,252,700
2014/09/24 19,185 19,535 19,170 19,420 1,004,600
2014/09/22 19,205 19,300 19,120 19,265 905,600
2014/09/19 19,115 19,465 18,930 19,320 1,455,400
2014/09/18 18,735 18,910 18,590 18,845 989,400
2014/09/17 18,530 18,625 18,420 18,430 780,800
2014/09/16 18,500 18,630 18,460 18,500 855,200
2014/09/12 18,775 18,880 18,550 18,655 2,457,000
2014/09/11 18,900 18,900 18,660 18,795 799,400
2014/09/10 18,725 19,015 18,665 18,765 1,076,300
2014/09/09 18,670 18,770 18,485 18,735 1,266,400
2014/09/08 18,500 18,720 18,425 18,660 1,267,500
2014/09/05 18,200 18,480 18,140 18,430 1,808,300
2014/09/04 18,055 18,230 17,980 18,050 1,281,500
2014/09/03 17,945 18,125 17,895 17,965 1,216,500
2014/09/02 17,470 17,760 17,435 17,640 1,089,200
2014/09/01 17,395 17,425 17,335 17,340 503,000
2014/08/29 17,570 17,620 17,370 17,400 1,210,500
2014/08/28 17,775 17,815 17,695 17,710 489,200
2014/08/27 17,780 17,915 17,750 17,880 493,900
2014/08/26 17,945 17,945 17,800 17,800 552,000
2014/08/25 18,015 18,020 17,915 17,945 512,600
2014/08/22 17,995 18,035 17,900 17,910 498,000
2014/08/21 17,950 18,080 17,895 18,000 604,000
2014/08/20 17,975 17,975 17,810 17,875 544,500
2014/08/19 17,675 17,910 17,635 17,845 743,000
2014/08/18 17,665 17,680 17,480 17,505 612,200
2014/08/15 17,630 17,720 17,540 17,710 439,200
2014/08/14 17,625 17,665 17,565 17,630 408,300
2014/08/13 17,500 17,535 17,395 17,475 474,700
2014/08/12 17,560 17,655 17,475 17,550 469,600
2014/08/11 17,565 17,580 17,420 17,465 799,000
2014/08/08 17,545 17,630 17,130 17,245 1,315,600
2014/08/07 17,750 17,805 17,505 17,770 687,900
2014/08/06 17,600 17,840 17,545 17,705 812,400
2014/08/05 17,990 18,025 17,760 17,785 636,900
2014/08/04 18,010 18,045 17,890 17,910 510,700
2014/08/01 17,900 18,095 17,855 18,000 755,800
2014/07/31 18,210 18,280 17,985 17,990 894,700
2014/07/30 18,200 18,330 18,135 18,150 795,900
2014/07/29 18,360 18,450 18,220 18,250 1,072,300
2014/07/28 18,365 18,590 18,265 18,460 1,102,700
2014/07/25 17,950 18,390 17,915 18,390 2,378,700
2014/07/24 17,485 17,590 17,320 17,460 1,016,200
2014/07/23 17,430 17,560 17,360 17,375 670,400
2014/07/22 17,280 17,385 17,200 17,330 882,500
2014/07/18 17,100 17,180 16,940 17,150 1,016,900
2014/07/17 17,410 17,535 17,230 17,280 785,500
2014/07/16 17,260 17,450 17,230 17,415 523,900
2014/07/15 17,495 17,585 17,335 17,370 720,200
2014/07/14 17,330 17,540 17,280 17,500 699,600
2014/07/11 17,375 17,465 17,250 17,325 1,264,500
2014/07/10 17,615 17,705 17,570 17,640 568,900
2014/07/09 17,510 17,680 17,510 17,660 396,100
2014/07/08 17,610 17,745 17,490 17,635 602,900
2014/07/07 17,765 17,810 17,680 17,685 447,500
2014/07/04 17,885 17,885 17,650 17,725 459,300
2014/07/03 17,810 17,830 17,620 17,660 662,800
2014/07/02 17,980 18,035 17,835 17,855 497,600
2014/07/01 17,510 17,940 17,455 17,870 964,500
2014/06/30 17,510 17,595 17,385 17,470 589,200
2014/06/27 17,650 17,730 17,355 17,390 913,500
2014/06/26 17,720 17,835 17,660 17,730 570,100
2014/06/25 17,800 17,890 17,715 17,765 583,400
2014/06/24 17,985 18,045 17,840 17,955 753,300
2014/06/23 18,135 18,140 17,990 18,100 667,200
2014/06/20 18,085 18,115 17,920 18,000 1,047,900
2014/06/19 17,960 18,175 17,815 18,085 1,251,800
2014/06/18 17,560 17,970 17,450 17,920 1,138,200
2014/06/17 17,420 17,520 17,305 17,460 732,800
2014/06/16 17,505 17,540 17,145 17,245 881,100
2014/06/13 17,025 17,605 17,025 17,585 1,943,800
2014/06/12 17,445 17,490 17,265 17,325 1,046,400
2014/06/11 17,585 17,745 17,470 17,710 551,800
2014/06/10 17,710 17,740 17,570 17,600 697,400
2014/06/09 17,865 17,890 17,750 17,750 622,400
2014/06/06 17,950 17,955 17,565 17,660 1,103,400
2014/06/05 17,800 17,945 17,705 17,895 1,173,000
2014/06/04 17,810 17,830 17,630 17,745 723,600
2014/06/03 17,660 17,780 17,560 17,685 779,000
2014/06/02 17,475 17,550 17,355 17,430 823,500
2014/05/30 17,400 17,525 17,280 17,320 950,600
2014/05/29 17,365 17,535 17,185 17,480 589,800
2014/05/28 17,620 17,695 17,510 17,540 599,400
2014/05/27 17,490 17,805 17,480 17,690 787,000
2014/05/26 17,570 17,580 17,435 17,525 635,100
2014/05/23 17,170 17,520 17,155 17,405 802,400
2014/05/22 17,140 17,315 16,885 17,140 1,192,200
2014/05/21 16,800 17,025 16,800 16,940 625,600
2014/05/20 17,090 17,125 16,850 16,855 712,400
2014/05/19 16,975 17,045 16,870 16,915 609,700
2014/05/16 17,000 17,030 16,850 16,940 764,000
2014/05/15 17,185 17,340 17,080 17,235 858,100
2014/05/14 17,225 17,285 17,035 17,245 630,900
2014/05/13 17,390 17,410 17,150 17,310 870,500
2014/05/12 17,060 17,115 16,935 17,070 623,200
2014/05/09 17,010 17,260 17,010 17,115 1,161,500
2014/05/08 17,255 17,355 17,090 17,150 1,157,700
2014/05/07 17,540 17,580 17,255 17,265 1,815,100
2014/05/02 18,110 18,195 17,915 17,940 868,900
2014/05/01 18,315 18,400 17,990 18,110 1,422,800
2014/04/30 18,450 18,530 18,255 18,400 1,098,800
2014/04/28 18,650 18,945 18,355 18,450 1,767,800
2014/04/25 18,170 18,460 18,055 18,380 671,700
2014/04/24 18,380 18,480 18,120 18,170 763,200
2014/04/23 18,300 18,580 18,275 18,395 785,900
2014/04/22 18,650 18,680 18,245 18,245 709,600
2014/04/21 18,635 18,740 18,475 18,485 461,000
2014/04/18 18,505 18,690 18,500 18,635 545,600
2014/04/17 18,330 18,700 18,295 18,570 1,057,100
2014/04/16 18,075 18,275 17,925 18,255 1,233,100
2014/04/15 18,000 18,075 17,895 17,910 902,600
2014/04/14 17,900 18,060 17,740 17,865 1,123,200
2014/04/11 17,805 18,140 17,765 17,940 2,482,000
2014/04/10 18,045 18,395 18,000 18,240 1,464,000
2014/04/09 17,710 17,915 17,620 17,645 1,159,600
2014/04/08 17,990 17,990 17,775 17,840 855,100
2014/04/07 18,200 18,230 18,000 18,145 924,300
2014/04/04 18,300 18,585 18,300 18,460 938,500
2014/04/03 18,360 18,520 18,255 18,385 831,900
2014/04/02 18,210 18,370 18,100 18,160 989,600
2014/04/01 18,240 18,430 18,095 18,195 1,063,800
2014/03/31 18,350 18,395 18,165 18,205 1,048,800
2014/03/28 18,170 18,270 17,990 18,125 1,063,100
2014/03/27 17,730 18,465 17,685 18,410 1,450,400
2014/03/26 18,165 18,280 17,995 18,180 1,458,300
2014/03/25 18,000 18,370 17,940 18,240 1,371,000
2014/03/24 17,585 18,250 17,520 18,150 2,593,900
2014/03/20 17,295 17,635 17,295 17,585 2,748,600
2014/03/19 16,600 17,130 16,565 16,895 1,478,400
2014/03/18 16,615 16,670 16,330 16,370 729,700
2014/03/17 16,420 16,570 16,130 16,320 1,102,500
2014/03/14 16,500 16,770 16,435 16,595 2,757,000
2014/03/13 17,100 17,275 16,995 17,030 783,500
2014/03/12 17,300 17,395 17,060 17,105 1,115,600
2014/03/11 17,550 17,715 17,485 17,670 666,800
2014/03/10 17,660 17,835 17,300 17,325 1,024,800
2014/03/07 17,800 17,865 17,630 17,785 919,800
2014/03/06 17,090 17,595 17,070 17,465 910,500
2014/03/05 17,430 17,585 17,270 17,300 921,500
2014/03/04 17,090 17,310 16,995 17,295 698,900
2014/03/03 17,375 17,430 16,980 17,175 935,500
2014/02/28 17,680 17,870 17,455 17,655 1,186,000
2014/02/27 17,455 17,800 17,350 17,650 1,102,100
2014/02/26 17,330 17,545 17,255 17,345 675,000
2014/02/25 17,120 17,480 17,120 17,360 957,100
2014/02/24 17,060 17,330 16,805 17,115 1,116,700
2014/02/21 16,855 17,035 16,775 16,965 1,125,100
2014/02/20 17,100 17,195 16,615 16,625 1,183,500
2014/02/19 16,670 17,135 16,655 17,075 754,200
2014/02/18 16,785 17,170 16,615 17,070 1,170,800
2014/02/17 16,315 16,710 16,310 16,545 862,000
2014/02/14 16,570 16,725 16,105 16,200 1,669,500
2014/02/13 16,970 17,040 16,505 16,570 763,500
2014/02/12 17,200 17,335 16,955 17,005 1,114,800
2014/02/10 16,660 17,020 16,560 17,010 1,024,200
2014/02/07 16,550 16,585 16,330 16,360 889,100
2014/02/06 16,670 16,730 16,240 16,240 1,025,600
2014/02/05 16,775 16,810 16,350 16,575 1,617,800
2014/02/04 16,700 17,030 16,520 16,520 1,898,800
2014/02/03 16,965 17,415 16,835 17,315 1,731,300
2014/01/31 16,860 16,920 16,585 16,770 1,229,400
2014/01/30 16,840 16,970 16,635 16,790 1,491,900
2014/01/29 17,155 17,440 17,100 17,440 1,109,100
2014/01/28 16,790 16,980 16,690 16,880 1,075,600
2014/01/27 16,735 16,900 16,715 16,780 1,380,600
2014/01/24 17,560 17,575 17,030 17,220 1,774,600
2014/01/23 17,970 18,085 17,710 17,750 1,013,100
2014/01/22 17,680 17,980 17,640 17,900 1,109,800
2014/01/21 17,740 18,050 17,680 17,860 1,251,300
2014/01/20 17,375 17,555 17,205 17,520 779,100
2014/01/17 17,330 17,505 17,220 17,435 1,353,900
2014/01/16 18,000 18,095 17,540 17,610 1,191,000
2014/01/15 17,570 17,805 17,515 17,800 1,351,900
2014/01/14 17,270 17,500 17,165 17,270 1,864,600
2014/01/10 18,000 18,050 17,570 17,800 3,267,200
2014/01/09 18,470 18,610 18,260 18,320 1,361,600
2014/01/08 18,430 18,870 18,390 18,870 1,112,600
2014/01/07 18,320 18,580 18,240 18,430 1,272,500
2014/01/06 18,900 18,980 18,570 18,600 1,663,300

このページの先頭へ