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
2016/12/30 19,710 19,900 19,630 19,815 512,300
2016/12/29 20,385 20,385 19,905 19,905 696,000
2016/12/28 20,250 20,455 20,110 20,415 472,600
2016/12/27 20,070 20,245 20,020 20,185 433,900
2016/12/26 20,150 20,295 20,115 20,165 484,600
2016/12/22 20,130 20,150 19,980 20,115 630,000
2016/12/21 20,265 20,370 20,130 20,180 740,300
2016/12/20 20,430 20,435 20,155 20,265 647,300
2016/12/19 20,220 20,425 20,200 20,340 578,900
2016/12/16 20,500 20,500 20,260 20,275 904,100
2016/12/15 20,390 20,535 20,230 20,275 974,800
2016/12/14 20,420 20,590 20,350 20,485 832,800
2016/12/13 20,540 20,580 20,190 20,545 810,700
2016/12/12 20,895 20,900 20,420 20,465 1,329,900
2016/12/09 20,300 21,140 20,265 20,770 2,854,700
2016/12/08 20,000 20,250 19,900 20,230 1,365,800
2016/12/07 19,530 19,700 19,500 19,540 870,300
2016/12/06 19,375 19,565 19,365 19,465 988,900
2016/12/05 19,495 19,520 19,315 19,370 691,000
2016/12/02 19,555 19,560 19,265 19,450 820,800
2016/12/01 19,600 19,805 19,455 19,515 1,322,900
2016/11/30 19,500 19,555 19,280 19,305 1,623,600
2016/11/29 19,165 19,455 19,150 19,420 1,168,000
2016/11/28 19,335 19,380 19,150 19,300 1,022,700
2016/11/25 19,610 19,800 19,485 19,535 1,038,600
2016/11/24 19,645 19,645 19,450 19,450 810,900
2016/11/22 19,590 19,665 19,380 19,410 764,300
2016/11/21 19,560 19,640 19,255 19,620 1,003,700
2016/11/18 19,745 19,820 19,590 19,595 1,028,700
2016/11/17 19,505 19,585 19,395 19,550 730,100
2016/11/16 19,810 19,810 19,645 19,660 916,400
2016/11/15 19,885 19,885 19,600 19,640 777,900
2016/11/14 19,700 19,890 19,530 19,770 1,080,200
2016/11/11 19,395 19,675 19,265 19,490 1,664,000
2016/11/10 19,400 19,445 19,010 19,350 1,396,400
2016/11/09 19,180 19,415 17,790 18,045 2,286,300
2016/11/08 19,000 19,000 18,790 18,855 542,400
2016/11/07 18,940 18,945 18,630 18,840 885,300
2016/11/04 18,580 18,585 18,385 18,540 904,500
2016/11/02 18,610 18,880 18,555 18,720 797,900
2016/11/01 19,280 19,280 18,690 18,840 1,638,100
2016/10/31 19,535 19,730 19,485 19,680 802,800
2016/10/28 19,645 19,670 19,465 19,535 1,023,700
2016/10/27 19,560 19,640 19,470 19,570 636,900
2016/10/26 19,450 19,720 19,440 19,720 694,500
2016/10/25 19,450 19,695 19,450 19,620 784,900
2016/10/24 19,400 19,495 19,340 19,420 623,400
2016/10/21 19,800 19,930 19,425 19,430 1,036,000
2016/10/20 19,570 19,765 19,505 19,670 1,073,400
2016/10/19 19,080 19,450 19,075 19,425 846,000
2016/10/18 19,055 19,055 18,915 19,005 607,600
2016/10/17 18,960 19,095 18,890 19,030 734,900
2016/10/14 18,880 19,015 18,710 18,995 1,332,000
2016/10/13 19,105 19,230 18,770 18,930 1,160,200
2016/10/12 19,085 19,295 18,925 19,070 1,430,100
2016/10/11 18,635 19,030 18,550 18,975 1,396,000
2016/10/07 18,300 18,470 18,175 18,410 1,187,900
2016/10/06 17,750 18,065 17,750 18,025 1,027,800
2016/10/05 17,420 17,550 17,265 17,530 592,700
2016/10/04 17,360 17,500 17,255 17,435 924,300
2016/10/03 17,270 17,350 17,120 17,265 574,800
2016/09/30 17,295 17,295 16,935 17,010 915,600
2016/09/29 17,185 17,380 17,085 17,290 722,400
2016/09/28 16,810 17,050 16,810 16,940 752,400
2016/09/27 16,765 16,955 16,620 16,915 793,800
2016/09/26 17,190 17,205 16,860 16,900 735,600
2016/09/23 17,390 17,390 17,155 17,170 662,100
2016/09/21 16,880 17,365 16,755 17,285 1,197,200
2016/09/20 16,880 17,220 16,850 16,915 797,300
2016/09/16 16,790 16,970 16,780 16,960 815,200
2016/09/15 16,810 16,920 16,655 16,805 745,100
2016/09/14 16,895 17,040 16,840 16,910 526,500
2016/09/13 17,035 17,050 16,835 16,965 585,600
2016/09/12 16,995 17,060 16,600 16,735 849,400
2016/09/09 17,260 17,340 17,140 17,250 1,200,200
2016/09/08 17,250 17,275 17,000 17,135 712,900
2016/09/07 17,235 17,330 17,115 17,310 668,500
2016/09/06 17,430 17,480 17,345 17,355 532,000
2016/09/05 17,610 17,665 17,400 17,435 476,100
2016/09/02 17,390 17,390 17,220 17,325 806,600
2016/09/01 17,680 17,680 17,365 17,415 820,400
2016/08/31 17,355 17,700 17,305 17,630 1,057,900
2016/08/30 17,040 17,165 17,040 17,065 617,600
2016/08/29 17,105 17,360 17,035 17,215 1,026,100
2016/08/26 17,070 17,115 16,525 16,705 1,287,700
2016/08/25 16,980 17,275 16,945 17,160 1,154,900
2016/08/24 16,900 17,165 16,900 17,095 698,700
2016/08/23 17,145 17,180 16,885 16,950 802,000
2016/08/22 17,235 17,280 17,085 17,150 556,200
2016/08/19 17,170 17,360 17,145 17,335 685,500
2016/08/18 17,325 17,595 17,055 17,120 1,002,400
2016/08/17 17,220 17,445 17,220 17,325 816,800
2016/08/16 17,500 17,725 17,165 17,165 973,400
2016/08/15 17,145 17,530 17,145 17,375 585,500
2016/08/12 17,330 17,365 17,105 17,145 1,204,900
2016/08/10 17,400 17,480 17,300 17,315 604,200
2016/08/09 17,270 17,470 17,140 17,420 646,600
2016/08/08 17,095 17,325 16,920 17,225 933,800
2016/08/05 16,945 17,030 16,600 16,600 964,100
2016/08/04 16,750 16,965 16,520 16,905 1,069,600
2016/08/03 16,860 16,965 16,670 16,715 1,045,900
2016/08/02 17,250 17,440 17,150 17,150 776,800
2016/08/01 17,320 17,565 17,045 17,505 1,034,400
2016/07/29 17,690 17,805 17,005 17,325 1,595,100
2016/07/28 18,005 18,050 17,665 17,690 1,615,000
2016/07/27 17,300 17,820 17,300 17,660 897,700
2016/07/26 17,690 17,690 17,245 17,385 864,100
2016/07/25 17,410 17,670 17,410 17,615 656,500
2016/07/22 17,315 17,465 17,220 17,345 668,000
2016/07/21 17,645 17,945 17,565 17,665 991,500
2016/07/20 17,160 17,315 17,105 17,295 751,200
2016/07/19 17,355 17,390 17,105 17,290 1,079,500
2016/07/15 17,250 17,290 17,005 17,005 1,387,600
2016/07/14 17,265 17,445 17,035 17,435 865,300
2016/07/13 17,350 17,360 17,035 17,180 1,146,500
2016/07/12 16,595 16,820 16,565 16,795 1,273,600
2016/07/11 15,845 16,275 15,755 16,160 882,500
2016/07/08 15,600 15,850 15,475 15,500 1,520,400
2016/07/07 15,640 15,685 15,465 15,500 1,181,100
2016/07/06 15,845 15,845 15,480 15,600 1,455,500
2016/07/05 16,330 16,330 16,010 16,050 717,500
2016/07/04 16,180 16,415 16,035 16,340 652,100
2016/07/01 16,655 16,780 16,340 16,390 760,400
2016/06/30 16,605 16,800 16,535 16,535 1,331,500
2016/06/29 16,315 16,445 16,150 16,300 1,070,600
2016/06/28 15,590 15,995 15,490 15,915 983,700
2016/06/27 15,785 16,020 15,580 15,675 1,979,300
2016/06/24 16,580 16,700 15,445 15,500 2,466,900
2016/06/23 16,100 16,620 16,015 16,605 788,800
2016/06/22 16,130 16,135 15,960 16,000 740,300
2016/06/21 16,000 16,310 15,935 16,285 688,500
2016/06/20 16,050 16,370 16,045 16,145 1,132,000
2016/06/17 15,800 15,980 15,740 15,870 1,851,100
2016/06/16 15,985 16,115 15,720 15,775 1,342,200
2016/06/15 16,000 16,160 15,985 16,070 830,900
2016/06/14 16,225 16,340 16,010 16,060 817,600
2016/06/13 16,400 16,570 16,155 16,155 862,300
2016/06/10 16,790 16,825 16,545 16,730 1,666,400
2016/06/09 16,865 17,055 16,795 16,810 896,300
2016/06/08 16,710 16,995 16,525 16,995 1,044,100
2016/06/07 16,150 16,565 16,150 16,560 1,096,000
2016/06/06 15,850 16,115 15,800 16,090 799,100
2016/06/03 16,180 16,330 16,110 16,180 628,500
2016/06/02 16,515 16,565 16,165 16,200 1,093,000
2016/06/01 16,825 16,910 16,660 16,675 591,400
2016/05/31 16,750 17,050 16,750 16,980 912,200
2016/05/30 16,630 16,735 16,510 16,735 594,200
2016/05/27 16,395 16,545 16,310 16,350 531,300
2016/05/26 16,585 16,675 16,325 16,365 905,500
2016/05/25 16,200 16,345 15,990 16,315 1,004,700
2016/05/24 15,870 15,935 15,770 15,830 709,800
2016/05/23 15,840 16,035 15,690 16,000 825,000
2016/05/20 16,105 16,220 15,950 16,070 821,000
2016/05/19 16,530 16,635 16,165 16,265 746,200
2016/05/18 16,215 16,440 16,140 16,265 866,300
2016/05/17 16,515 16,520 16,230 16,385 799,800
2016/05/16 15,950 16,475 15,920 16,215 893,200
2016/05/13 16,520 16,525 15,920 15,965 1,415,200
2016/05/12 15,965 16,310 15,810 16,275 777,000
2016/05/11 16,300 16,540 16,150 16,205 928,600
2016/05/10 16,000 16,200 15,825 16,200 1,451,400
2016/05/09 16,095 16,190 15,950 16,000 668,300
2016/05/06 16,035 16,210 15,775 15,845 1,713,300
2016/05/02 16,050 16,140 15,900 16,045 1,741,500
2016/04/28 17,600 17,695 16,055 16,505 3,608,600
2016/04/27 18,785 18,800 18,225 18,325 1,365,000
2016/04/26 19,005 19,060 18,790 18,930 820,400
2016/04/25 19,000 19,120 18,810 18,975 876,400
2016/04/22 18,400 18,905 18,390 18,905 1,124,700
2016/04/21 18,905 18,910 18,300 18,650 1,278,000
2016/04/20 18,690 18,800 18,415 18,505 924,600
2016/04/19 18,485 18,610 18,175 18,360 1,246,800
2016/04/18 17,845 17,990 17,675 17,685 1,357,400
2016/04/15 18,560 18,880 18,415 18,505 1,307,500
2016/04/14 18,750 19,035 18,635 19,005 1,408,900
2016/04/13 18,225 18,385 17,920 18,235 1,139,200
2016/04/12 17,480 18,030 17,280 17,895 1,447,900
2016/04/11 17,000 17,190 16,690 17,135 1,016,200
2016/04/08 16,420 17,315 16,390 17,105 1,589,900
2016/04/07 16,435 16,675 16,195 16,500 1,009,200
2016/04/06 16,335 16,605 16,275 16,375 692,000
2016/04/05 16,770 16,795 16,305 16,350 1,009,100
2016/04/04 16,840 17,125 16,665 16,875 1,120,300
2016/04/01 17,495 17,570 16,720 16,860 1,402,900
2016/03/31 17,570 17,750 17,480 17,485 945,300
2016/03/30 17,395 17,630 17,320 17,400 768,700
2016/03/29 17,335 17,550 17,220 17,465 708,900
2016/03/28 17,745 17,765 17,410 17,600 693,700
2016/03/25 17,315 17,610 17,200 17,585 669,900
2016/03/24 17,575 17,575 17,160 17,225 1,013,000
2016/03/23 17,700 17,850 17,525 17,615 769,300
2016/03/22 17,410 17,810 17,405 17,745 1,033,900
2016/03/18 17,500 17,535 17,120 17,350 1,037,500
2016/03/17 17,825 17,930 17,375 17,560 1,170,200
2016/03/16 17,825 17,870 17,465 17,630 980,400
2016/03/15 18,100 18,260 17,905 17,975 1,102,600
2016/03/14 18,445 18,595 18,400 18,425 885,300
2016/03/11 17,935 18,225 17,835 18,095 2,397,700
2016/03/10 18,160 18,400 18,065 18,330 1,033,800
2016/03/09 17,865 17,990 17,675 17,935 1,265,300
2016/03/08 18,230 18,295 17,725 18,195 1,900,100
2016/03/07 17,520 17,930 17,445 17,830 1,305,000
2016/03/04 17,450 17,685 17,355 17,590 1,083,400
2016/03/03 17,500 17,850 17,490 17,700 1,049,800
2016/03/02 16,935 17,460 16,875 17,385 1,312,000
2016/03/01 16,600 16,770 16,235 16,445 1,170,400
2016/02/29 16,960 17,250 16,600 16,600 1,141,700
2016/02/26 16,980 17,190 16,885 16,895 1,320,700
2016/02/25 16,890 16,970 16,535 16,755 1,236,200
2016/02/24 16,705 17,035 16,530 16,970 1,526,800
2016/02/23 17,120 17,640 17,075 17,155 1,694,400
2016/02/22 16,695 17,260 16,645 17,040 1,346,600
2016/02/19 16,890 16,970 16,370 16,700 1,475,300
2016/02/18 16,650 17,045 16,555 16,900 1,753,100
2016/02/17 16,300 16,435 15,830 16,120 1,785,400
2016/02/16 16,155 16,660 15,930 16,310 2,026,700
2016/02/15 16,090 16,660 15,885 16,545 1,973,900
2016/02/12 15,780 15,825 15,300 15,410 3,078,100
2016/02/10 16,165 16,250 15,810 16,185 2,573,800
2016/02/09 15,960 16,130 15,800 15,850 2,057,400
2016/02/08 15,600 16,455 15,420 16,380 1,840,800
2016/02/05 15,820 16,045 15,690 15,850 1,527,800
2016/02/04 15,700 16,225 15,695 15,990 1,298,000
2016/02/03 15,900 15,980 15,600 15,750 2,110,300
2016/02/02 16,420 16,460 16,060 16,130 1,834,300
2016/02/01 15,880 16,005 15,805 15,915 2,490,500
2016/01/29 16,000 16,915 15,625 15,810 4,738,900
2016/01/28 18,355 18,490 18,065 18,115 1,039,100
2016/01/27 18,275 18,595 18,185 18,435 1,047,300
2016/01/26 18,245 18,360 17,980 18,065 1,096,400
2016/01/25 19,020 19,100 18,475 18,550 1,237,500
2016/01/22 18,445 18,840 18,160 18,775 1,586,100
2016/01/21 18,140 18,555 17,710 17,720 1,505,400
2016/01/20 18,555 18,690 18,055 18,090 1,519,400
2016/01/19 18,305 18,695 18,175 18,650 1,348,300
2016/01/18 18,010 18,480 17,855 18,310 1,527,600
2016/01/15 19,085 19,210 18,420 18,515 1,221,700
2016/01/14 18,615 18,780 18,325 18,715 1,344,800
2016/01/13 19,125 19,425 18,950 19,400 1,117,000
2016/01/12 18,650 19,080 18,560 18,800 1,621,400
2016/01/08 18,595 19,580 18,585 19,125 2,173,200
2016/01/07 19,490 19,540 18,900 18,940 1,869,600
2016/01/06 20,140 20,215 19,470 19,615 1,441,200
2016/01/05 20,320 20,545 20,080 20,140 1,046,900
2016/01/04 20,900 21,050 20,305 20,405 1,230,900

このページの先頭へ