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
2017/12/29 27,310 27,470 27,045 27,060 387,100
2017/12/28 27,490 27,530 27,060 27,145 333,400
2017/12/27 27,425 27,445 27,285 27,390 316,200
2017/12/26 27,640 27,720 27,410 27,430 369,000
2017/12/25 27,690 27,785 27,490 27,740 453,000
2017/12/22 27,200 27,515 27,115 27,470 600,900
2017/12/21 27,180 27,295 26,990 27,165 461,900
2017/12/20 27,010 27,350 26,950 27,190 535,200
2017/12/19 26,980 27,230 26,950 27,050 601,100
2017/12/18 26,495 26,980 26,385 26,890 805,100
2017/12/15 26,220 26,525 26,035 26,170 921,200
2017/12/14 26,260 26,490 26,210 26,255 712,500
2017/12/13 26,760 26,775 26,390 26,440 892,900
2017/12/12 27,080 27,265 26,740 26,775 783,300
2017/12/11 27,110 27,140 26,925 27,060 674,100
2017/12/08 26,760 26,995 26,710 26,895 2,264,500
2017/12/07 26,780 27,130 26,520 27,005 1,373,300
2017/12/06 27,160 27,440 26,570 26,665 1,385,900
2017/12/05 27,450 27,815 27,340 27,345 1,028,400
2017/12/04 28,250 28,275 27,825 27,865 835,400
2017/12/01 28,285 28,520 28,060 28,420 959,400
2017/11/30 28,000 28,000 27,340 27,945 1,566,300
2017/11/29 28,505 28,590 28,170 28,225 891,300
2017/11/28 28,245 28,540 28,135 28,290 846,600
2017/11/27 28,370 28,610 28,070 28,355 738,700
2017/11/24 27,980 28,185 27,755 28,170 723,500
2017/11/22 28,025 28,265 27,905 28,155 974,500
2017/11/21 27,490 27,855 27,400 27,725 772,500
2017/11/20 27,335 27,695 27,200 27,225 734,800
2017/11/17 27,865 28,235 27,440 27,560 1,529,500
2017/11/16 26,920 27,565 26,875 27,480 1,175,200
2017/11/15 27,125 27,520 27,095 27,095 1,204,700
2017/11/14 27,000 27,655 26,870 27,435 1,244,600
2017/11/13 27,660 27,755 27,430 27,430 932,000
2017/11/10 27,845 28,055 27,650 27,800 2,067,900
2017/11/09 28,365 29,205 27,605 28,350 2,330,900
2017/11/08 28,100 28,425 27,955 28,365 1,074,500
2017/11/07 27,400 28,195 27,400 28,170 1,503,800
2017/11/06 27,400 27,520 27,070 27,315 1,039,900
2017/11/02 27,025 27,225 26,760 26,970 1,155,100
2017/11/01 26,590 26,860 26,435 26,840 1,078,800
2017/10/31 25,870 26,400 25,825 26,370 1,145,300
2017/10/30 25,970 26,365 25,890 26,055 1,774,500
2017/10/27 25,575 25,940 24,775 25,915 2,139,200
2017/10/26 26,105 26,760 25,040 25,075 3,695,400
2017/10/25 25,650 25,695 25,070 25,105 1,296,500
2017/10/24 25,530 25,530 25,250 25,395 974,800
2017/10/23 25,410 25,615 25,245 25,585 1,049,100
2017/10/20 24,910 25,060 24,835 25,000 858,400
2017/10/19 25,350 25,360 24,870 25,035 892,700
2017/10/18 25,280 25,340 25,045 25,080 872,600
2017/10/17 25,185 25,295 25,025 25,210 1,069,700
2017/10/16 24,925 25,110 24,830 24,975 1,006,100
2017/10/13 24,550 24,890 24,390 24,795 1,631,900
2017/10/12 24,500 24,690 24,390 24,525 956,400
2017/10/11 23,980 24,315 23,920 24,310 1,002,700
2017/10/10 24,100 24,120 23,620 23,875 1,007,100
2017/10/06 23,755 24,000 23,700 23,900 903,400
2017/10/05 23,780 23,790 23,620 23,640 607,500
2017/10/04 23,700 23,995 23,660 23,710 1,108,900
2017/10/03 23,500 23,740 23,330 23,695 1,242,600
2017/10/02 22,960 23,280 22,855 23,280 1,021,900
2017/09/29 22,940 22,940 22,640 22,790 1,112,500
2017/09/28 22,970 23,140 22,770 22,825 994,400
2017/09/27 22,800 22,920 22,685 22,700 608,700
2017/09/26 22,765 22,950 22,665 22,690 729,400
2017/09/25 23,065 23,140 22,910 22,995 557,700
2017/09/22 23,060 23,065 22,710 22,855 708,300
2017/09/21 22,980 23,225 22,825 22,845 1,038,500
2017/09/20 22,800 22,830 22,570 22,785 977,700
2017/09/19 22,580 22,790 22,445 22,755 1,236,900
2017/09/15 21,675 22,165 21,670 22,080 1,384,500
2017/09/14 21,620 21,730 21,550 21,675 601,200
2017/09/13 21,905 21,920 21,635 21,650 532,600
2017/09/12 21,395 21,775 21,330 21,720 954,500
2017/09/11 21,155 21,360 21,105 21,220 629,700
2017/09/08 21,000 21,100 20,975 21,015 1,462,200
2017/09/07 21,195 21,265 21,060 21,100 613,800
2017/09/06 20,975 21,160 20,925 21,145 834,500
2017/09/05 21,255 21,255 21,000 21,015 456,700
2017/09/04 21,355 21,370 21,120 21,180 535,900
2017/09/01 21,380 21,505 21,265 21,345 593,000
2017/08/31 21,305 21,435 21,240 21,340 682,700
2017/08/30 21,225 21,270 21,060 21,100 515,300
2017/08/29 20,865 21,125 20,805 21,050 688,900
2017/08/28 21,080 21,125 20,855 20,950 693,100
2017/08/25 21,060 21,155 20,935 21,085 826,900
2017/08/24 21,235 21,235 21,025 21,030 714,300
2017/08/23 21,500 21,535 21,205 21,220 692,800
2017/08/22 21,385 21,515 21,265 21,290 523,600
2017/08/21 21,405 21,405 21,200 21,305 526,300
2017/08/18 21,500 21,500 21,300 21,415 767,600
2017/08/17 21,750 21,825 21,670 21,710 504,000
2017/08/16 22,095 22,095 21,745 21,745 595,300
2017/08/15 21,990 22,060 21,925 21,995 613,800
2017/08/14 21,650 21,775 21,530 21,765 774,600
2017/08/10 22,120 22,120 21,840 21,940 711,800
2017/08/09 22,195 22,240 21,885 22,030 891,700
2017/08/08 22,425 22,500 22,320 22,350 443,400
2017/08/07 22,670 22,720 22,385 22,400 449,900
2017/08/04 22,490 22,640 22,445 22,565 562,900
2017/08/03 22,840 22,845 22,665 22,690 557,400
2017/08/02 22,740 22,935 22,695 22,890 719,800
2017/08/01 22,505 22,770 22,420 22,585 889,000
2017/07/31 23,260 23,270 22,480 22,565 1,485,900
2017/07/28 23,450 23,670 23,165 23,295 1,225,500
2017/07/27 23,195 23,360 23,100 23,270 943,300
2017/07/26 23,085 23,140 22,970 23,125 1,134,700
2017/07/25 22,520 22,645 22,385 22,585 716,500
2017/07/24 22,635 22,635 22,360 22,490 769,100
2017/07/21 23,100 23,160 22,565 22,665 1,445,200
2017/07/20 22,160 22,245 21,980 22,205 685,300
2017/07/19 22,180 22,210 21,985 22,085 554,100
2017/07/18 22,430 22,445 22,235 22,275 694,600
2017/07/14 22,190 22,530 22,180 22,435 1,137,800
2017/07/13 22,220 22,240 22,000 22,030 481,600
2017/07/12 22,320 22,385 22,145 22,160 643,800
2017/07/11 22,185 22,410 22,160 22,400 838,000
2017/07/10 21,920 22,110 21,850 22,060 717,400
2017/07/07 21,675 21,795 21,630 21,725 581,900
2017/07/06 22,000 22,045 21,800 21,835 572,400
2017/07/05 21,985 21,990 21,690 21,925 692,900
2017/07/04 21,800 21,975 21,755 21,910 768,900
2017/07/03 21,550 21,790 21,530 21,675 577,600
2017/06/30 21,650 21,725 21,495 21,655 819,200
2017/06/29 21,945 22,170 21,885 21,915 569,000
2017/06/28 21,920 21,995 21,690 21,785 605,200
2017/06/27 21,875 22,075 21,850 21,955 595,000
2017/06/26 21,690 21,865 21,690 21,845 580,500
2017/06/23 21,710 21,805 21,615 21,715 552,900
2017/06/22 21,710 21,785 21,590 21,650 707,900
2017/06/21 21,745 21,815 21,580 21,705 658,200
2017/06/20 21,850 21,850 21,605 21,725 846,800
2017/06/19 21,370 21,640 21,275 21,560 715,100
2017/06/16 21,450 21,455 21,260 21,290 1,375,700
2017/06/15 21,390 21,675 21,305 21,385 683,800
2017/06/14 21,780 21,845 21,550 21,565 821,200
2017/06/13 21,505 21,505 21,040 21,425 971,500
2017/06/12 21,905 21,930 21,560 21,615 866,100
2017/06/09 21,990 22,230 21,865 22,055 1,509,800
2017/06/08 22,070 22,175 21,845 21,880 659,600
2017/06/07 21,910 22,000 21,850 21,895 679,700
2017/06/06 22,150 22,460 21,915 21,945 1,004,600
2017/06/05 22,340 22,445 22,285 22,345 728,800
2017/06/02 21,790 22,340 21,740 22,225 1,456,900
2017/06/01 21,770 21,800 21,580 21,680 981,900
2017/05/31 21,700 21,830 21,660 21,770 695,200
2017/05/30 21,850 21,895 21,640 21,780 567,200
2017/05/29 21,720 21,845 21,625 21,775 395,600
2017/05/26 22,180 22,185 21,745 21,750 779,300
2017/05/25 21,725 22,210 21,720 22,125 1,026,800
2017/05/24 21,910 21,965 21,690 21,770 946,900
2017/05/23 21,925 22,020 21,765 21,840 603,500
2017/05/22 22,095 22,120 21,850 21,940 519,700
2017/05/19 21,960 22,040 21,810 21,875 923,800
2017/05/18 22,100 22,150 21,820 21,835 1,403,400
2017/05/17 22,420 22,515 22,260 22,505 843,300
2017/05/16 22,800 22,830 22,585 22,590 614,600
2017/05/15 22,525 22,625 22,320 22,595 554,600
2017/05/12 22,915 23,010 22,530 22,715 1,374,800
2017/05/11 23,000 23,045 22,785 22,890 679,300
2017/05/10 23,050 23,065 22,820 22,895 1,045,800
2017/05/09 23,145 23,280 23,075 23,095 849,000
2017/05/08 22,990 23,330 22,930 23,260 1,640,100
2017/05/02 22,230 22,565 22,170 22,520 903,200
2017/05/01 22,530 22,535 22,215 22,295 903,700
2017/04/28 22,590 22,870 22,300 22,655 1,243,200
2017/04/27 23,100 23,100 22,675 22,780 1,223,100
2017/04/26 23,000 23,265 22,885 23,265 1,053,200
2017/04/25 22,605 22,895 22,600 22,835 780,200
2017/04/24 22,735 22,830 22,585 22,790 980,800
2017/04/21 22,535 22,610 22,255 22,385 1,087,700
2017/04/20 22,455 22,555 22,190 22,190 874,000
2017/04/19 21,895 22,340 21,880 22,290 897,200
2017/04/18 22,090 22,190 21,855 21,970 690,500
2017/04/17 21,790 22,075 21,750 21,950 542,000
2017/04/14 22,300 22,305 21,720 21,945 1,163,900
2017/04/13 22,055 22,055 21,820 21,975 820,600
2017/04/12 22,180 22,475 22,125 22,275 1,050,900
2017/04/11 22,610 22,620 22,225 22,315 748,500
2017/04/10 22,730 22,785 22,520 22,605 588,100
2017/04/07 23,050 23,055 22,480 22,650 1,172,100
2017/04/06 23,100 23,175 22,735 22,815 1,330,000
2017/04/05 23,010 23,310 22,970 23,185 1,205,400
2017/04/04 22,850 22,910 22,450 22,530 1,102,100
2017/04/03 22,845 22,980 22,690 22,875 689,500
2017/03/31 23,365 23,370 22,820 22,820 988,300
2017/03/30 23,255 23,410 23,130 23,185 716,200
2017/03/29 23,150 23,325 23,075 23,235 980,700
2017/03/28 23,015 23,130 22,890 22,955 897,400
2017/03/27 22,715 22,840 22,605 22,740 835,600
2017/03/24 22,695 23,200 22,675 23,065 1,158,800
2017/03/23 22,600 22,755 22,355 22,680 922,900
2017/03/22 22,505 22,855 22,380 22,615 1,073,700
2017/03/21 23,345 23,370 22,960 23,005 837,900
2017/03/17 22,540 23,120 22,505 23,075 1,505,700
2017/03/16 22,150 22,525 22,140 22,470 717,900
2017/03/15 22,265 22,265 22,150 22,260 450,800
2017/03/14 22,500 22,555 22,285 22,360 647,500
2017/03/13 22,320 22,480 22,230 22,320 634,800
2017/03/10 21,855 22,450 21,780 22,320 1,555,600
2017/03/09 22,155 22,160 21,880 21,940 635,900
2017/03/08 22,190 22,255 22,020 22,095 483,000
2017/03/07 22,165 22,235 22,065 22,065 783,800
2017/03/06 22,410 22,420 22,225 22,305 322,900
2017/03/03 22,540 22,570 22,320 22,440 672,900
2017/03/02 22,765 22,825 22,535 22,625 985,700
2017/03/01 22,150 22,620 22,110 22,560 831,500
2017/02/28 22,180 22,270 22,035 22,125 678,800
2017/02/27 21,935 22,040 21,680 21,965 637,200
2017/02/24 22,085 22,280 22,035 22,160 489,800
2017/02/23 22,100 22,195 22,025 22,160 494,000
2017/02/22 22,430 22,435 22,135 22,180 704,100
2017/02/21 22,290 22,510 22,225 22,475 446,300
2017/02/20 22,400 22,415 22,100 22,345 628,900
2017/02/17 22,485 22,615 22,420 22,455 514,500
2017/02/16 22,550 22,690 22,360 22,595 707,500
2017/02/15 22,665 22,710 22,485 22,560 630,600
2017/02/14 22,700 22,735 22,265 22,280 865,400
2017/02/13 22,790 22,920 22,620 22,705 687,200
2017/02/10 22,445 22,795 22,275 22,750 1,314,500
2017/02/09 21,825 21,950 21,730 21,840 503,700
2017/02/08 21,770 22,015 21,765 22,010 700,100
2017/02/07 21,500 21,655 21,360 21,565 784,800
2017/02/06 21,975 21,990 21,600 21,660 601,400
2017/02/03 21,830 21,965 21,615 21,815 658,700
2017/02/02 22,255 22,270 21,760 21,825 1,018,300
2017/02/01 21,950 22,240 21,820 22,155 872,300
2017/01/31 22,155 22,390 22,080 22,165 887,400
2017/01/30 22,565 22,665 22,400 22,470 714,300
2017/01/27 22,440 22,765 22,270 22,690 1,482,000
2017/01/26 22,200 22,765 22,190 22,650 1,959,400
2017/01/25 21,750 22,085 21,715 21,920 1,104,200
2017/01/24 21,450 21,495 21,240 21,315 966,600
2017/01/23 21,230 21,500 21,125 21,350 1,222,600
2017/01/20 21,400 21,665 21,305 21,355 1,091,600
2017/01/19 20,910 21,390 20,745 21,345 1,468,700
2017/01/18 20,430 20,660 20,185 20,590 924,000
2017/01/17 20,500 20,760 20,380 20,430 885,800
2017/01/16 20,720 20,840 20,535 20,575 833,900
2017/01/13 20,105 20,550 20,080 20,545 1,094,600
2017/01/12 20,080 20,230 20,045 20,145 817,200
2017/01/11 20,160 20,350 20,140 20,275 632,000
2017/01/10 20,255 20,295 20,050 20,070 620,400
2017/01/06 20,140 20,285 20,065 20,250 532,300
2017/01/05 20,220 20,270 20,045 20,115 603,200
2017/01/04 19,700 20,220 19,655 20,210 1,034,900

このページの先頭へ