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
2018/12/28 16,135 16,760 16,125 16,670 1,346,900
2018/12/27 16,720 16,750 16,320 16,415 1,328,400
2018/12/26 15,945 16,220 15,790 16,175 1,332,000
2018/12/25 15,945 16,235 15,760 15,790 1,626,200
2018/12/21 16,250 16,555 16,210 16,500 1,794,000
2018/12/20 16,760 16,810 16,215 16,340 1,684,600
2018/12/19 16,900 17,195 16,830 16,950 1,211,500
2018/12/18 16,770 17,110 16,610 16,850 1,458,900
2018/12/17 16,940 17,260 16,860 16,910 1,038,300
2018/12/14 17,250 17,310 16,845 16,905 2,178,700
2018/12/13 17,415 17,665 17,175 17,470 1,265,200
2018/12/12 17,150 17,555 16,990 17,225 1,605,100
2018/12/11 17,400 17,420 16,985 17,020 1,329,000
2018/12/10 17,000 17,465 16,950 17,390 1,326,400
2018/12/07 17,785 18,015 17,440 17,730 1,033,100
2018/12/06 17,820 17,935 17,480 17,750 1,467,300
2018/12/05 17,995 18,280 17,780 17,955 1,789,500
2018/12/04 19,100 19,220 18,560 18,590 1,700,800
2018/12/03 19,755 20,075 19,595 19,595 1,215,000
2018/11/30 19,315 19,495 19,125 19,390 1,497,000
2018/11/29 19,700 19,875 19,215 19,525 1,064,600
2018/11/28 19,205 19,585 19,170 19,530 1,070,700
2018/11/27 19,315 19,400 18,885 19,255 995,200
2018/11/26 18,795 19,170 18,370 19,115 1,082,600
2018/11/22 18,600 18,875 18,480 18,560 862,600
2018/11/21 18,035 18,640 18,005 18,575 1,252,800
2018/11/20 18,500 18,650 18,230 18,595 1,277,000
2018/11/19 18,705 19,335 18,700 19,000 981,200
2018/11/16 18,880 19,140 18,575 18,640 1,806,600
2018/11/15 19,135 19,290 18,810 19,010 1,270,300
2018/11/14 19,225 19,475 19,010 19,385 1,083,600
2018/11/13 19,000 19,355 18,550 19,225 2,128,600
2018/11/12 19,500 20,215 19,145 20,085 1,075,200
2018/11/09 20,375 20,375 19,580 19,580 1,947,300
2018/11/08 21,420 21,465 20,550 20,565 1,644,700
2018/11/07 21,210 21,645 20,735 20,875 1,559,900
2018/11/06 21,015 21,300 20,810 21,205 912,100
2018/11/05 20,595 21,195 20,505 20,920 1,339,900
2018/11/02 19,765 21,980 19,645 21,095 2,944,400
2018/11/01 20,200 20,270 19,485 19,920 1,353,500
2018/10/31 19,310 19,735 18,560 19,735 2,176,500
2018/10/30 17,805 18,895 17,805 18,520 2,140,600
2018/10/29 18,115 18,265 17,675 17,915 1,203,500
2018/10/26 18,065 18,135 17,375 17,690 1,610,300
2018/10/25 18,000 18,450 17,925 18,080 1,970,100
2018/10/24 18,870 19,130 18,815 18,860 1,258,100
2018/10/23 19,075 19,235 18,705 18,860 1,297,300
2018/10/22 18,895 19,380 18,820 19,265 814,800
2018/10/19 18,775 19,205 18,740 19,175 1,650,400
2018/10/18 19,990 19,990 19,050 19,175 1,591,000
2018/10/17 20,250 20,335 19,905 19,990 1,151,400
2018/10/16 19,350 19,890 19,310 19,880 975,200
2018/10/15 19,425 19,570 19,160 19,355 1,075,500
2018/10/12 19,000 19,450 19,000 19,450 2,218,300
2018/10/11 19,125 19,550 18,740 19,005 3,241,600
2018/10/10 20,700 20,740 20,370 20,400 1,576,600
2018/10/09 21,070 21,130 20,570 20,820 1,333,200
2018/10/05 21,335 21,600 21,225 21,345 1,049,400
2018/10/04 22,120 22,245 21,570 21,690 1,240,900
2018/10/03 22,290 22,300 21,760 21,855 1,049,100
2018/10/02 22,050 22,510 22,020 22,265 1,828,800
2018/10/01 21,400 21,865 21,250 21,725 1,014,500
2018/09/28 21,760 21,760 21,420 21,420 1,378,500
2018/09/27 21,910 21,925 21,320 21,385 1,750,600
2018/09/26 22,520 22,545 22,125 22,200 948,600
2018/09/25 22,785 22,795 22,220 22,495 1,084,700
2018/09/21 22,675 22,800 22,525 22,570 1,540,200
2018/09/20 22,440 22,760 22,235 22,330 1,612,400
2018/09/19 22,145 22,535 21,965 22,170 1,320,500
2018/09/18 21,275 21,915 21,185 21,775 1,384,900
2018/09/14 21,495 21,910 21,415 21,690 1,913,100
2018/09/13 20,870 21,410 20,850 21,100 949,700
2018/09/12 21,230 21,265 20,780 20,890 723,800
2018/09/11 20,850 21,090 20,725 21,020 777,800
2018/09/10 20,805 21,100 20,730 20,845 951,900
2018/09/07 20,930 20,950 20,465 20,690 1,504,400
2018/09/06 21,005 21,225 20,940 21,155 923,500
2018/09/05 21,325 21,345 21,095 21,255 1,049,500
2018/09/04 21,415 21,475 21,280 21,395 829,000
2018/09/03 21,860 21,860 21,330 21,345 838,000
2018/08/31 21,880 21,940 21,750 21,775 1,155,800
2018/08/30 22,515 22,590 22,215 22,215 822,100
2018/08/29 22,125 22,310 22,020 22,165 813,300
2018/08/28 22,165 22,580 22,125 22,300 1,134,600
2018/08/27 21,530 21,950 21,480 21,825 698,200
2018/08/24 21,485 21,540 21,335 21,390 688,800
2018/08/23 22,130 22,140 21,595 21,635 794,300
2018/08/22 21,850 21,970 21,765 21,925 516,900
2018/08/21 21,745 21,940 21,575 21,850 762,800
2018/08/20 21,770 21,840 21,565 21,745 638,400
2018/08/17 21,675 22,015 21,665 21,855 732,200
2018/08/16 21,300 21,805 21,110 21,545 1,299,200
2018/08/15 21,765 21,765 21,235 21,330 769,500
2018/08/14 21,360 21,730 21,340 21,725 1,077,100
2018/08/13 21,460 21,575 21,250 21,370 1,358,800
2018/08/10 22,065 22,180 21,710 21,710 1,432,400
2018/08/09 22,055 22,320 21,815 22,250 909,400
2018/08/08 21,980 22,285 21,745 22,245 920,800
2018/08/07 22,045 22,100 21,675 21,940 804,800
2018/08/06 22,015 22,260 22,005 22,140 902,300
2018/08/03 21,730 22,025 21,675 21,915 859,500
2018/08/02 22,120 22,220 21,565 21,665 1,414,600
2018/08/01 22,355 22,715 22,225 22,375 1,575,100
2018/07/31 21,705 22,190 21,535 21,920 1,056,100
2018/07/30 21,400 21,635 21,355 21,575 662,800
2018/07/27 21,115 21,565 21,090 21,465 937,900
2018/07/26 20,915 21,560 20,695 21,115 2,530,800
2018/07/25 22,020 22,280 21,615 21,915 1,352,700
2018/07/24 20,900 21,480 20,745 21,440 1,259,100
2018/07/23 20,800 20,810 20,420 20,660 1,303,000
2018/07/20 21,425 21,445 20,925 21,155 1,109,100
2018/07/19 21,385 21,540 21,270 21,360 861,100
2018/07/18 21,375 21,555 21,260 21,265 785,600
2018/07/17 21,600 21,730 21,170 21,170 1,405,200
2018/07/13 22,145 22,375 21,825 22,065 1,460,900
2018/07/12 21,545 21,825 21,255 21,645 850,500
2018/07/11 21,570 21,655 21,155 21,455 1,029,300
2018/07/10 21,795 22,055 21,700 21,735 1,188,100
2018/07/09 21,345 21,435 21,095 21,415 696,200
2018/07/06 21,190 21,340 20,915 21,300 1,313,400
2018/07/05 21,045 21,330 20,800 20,895 944,100
2018/07/04 21,295 21,395 20,935 21,020 917,000
2018/07/03 21,670 21,780 21,165 21,485 1,133,100
2018/07/02 22,105 22,375 21,565 21,635 788,700
2018/06/29 22,000 22,050 21,625 22,005 1,006,700
2018/06/28 21,825 22,005 21,370 21,915 1,188,100
2018/06/27 22,360 22,535 21,830 21,885 791,500
2018/06/26 22,175 22,530 22,020 22,335 820,800
2018/06/25 22,445 22,520 22,150 22,180 700,900
2018/06/22 22,165 22,315 21,840 22,230 1,149,900
2018/06/21 22,385 22,660 22,200 22,550 861,700
2018/06/20 21,880 22,310 21,635 22,260 888,800
2018/06/19 22,025 22,395 21,805 21,895 983,200
2018/06/18 22,500 22,500 21,960 22,230 937,100
2018/06/15 22,860 22,985 22,475 22,630 895,800
2018/06/14 22,945 23,175 22,710 22,710 708,500
2018/06/13 22,905 23,030 22,840 22,945 481,800
2018/06/12 23,060 23,235 22,800 22,800 879,300
2018/06/11 22,405 22,865 22,360 22,790 609,400
2018/06/08 22,505 22,740 22,395 22,400 1,478,200
2018/06/07 22,500 22,780 22,410 22,705 982,900
2018/06/06 22,560 22,630 22,280 22,465 1,205,300
2018/06/05 23,100 23,225 22,945 23,130 690,400
2018/06/04 22,900 22,975 22,620 22,905 1,120,500
2018/06/01 23,000 23,255 22,905 23,115 809,200
2018/05/31 23,400 23,485 23,085 23,270 1,091,000
2018/05/30 23,300 23,360 23,080 23,155 1,082,600
2018/05/29 23,800 23,875 23,530 23,735 542,400
2018/05/28 23,855 24,200 23,840 23,880 558,900
2018/05/25 23,500 23,865 23,435 23,690 723,300
2018/05/24 24,150 24,190 23,565 23,665 948,800
2018/05/23 24,580 24,595 24,200 24,200 972,500
2018/05/22 24,610 25,005 24,475 24,595 906,200
2018/05/21 24,055 24,405 24,030 24,380 798,400
2018/05/18 23,995 24,100 23,905 23,980 814,400
2018/05/17 23,840 23,925 23,685 23,685 775,900
2018/05/16 23,735 23,895 23,700 23,740 822,800
2018/05/15 24,150 24,165 23,760 23,820 900,100
2018/05/14 23,600 24,115 23,580 24,020 991,200
2018/05/11 23,105 23,700 22,900 23,600 1,127,500
2018/05/10 23,500 23,515 23,015 23,030 1,003,000
2018/05/09 23,600 23,690 23,385 23,415 922,400
2018/05/08 23,700 23,785 23,610 23,700 846,500
2018/05/07 23,600 23,720 23,550 23,685 1,021,200
2018/05/02 24,020 24,020 23,585 23,650 1,266,400
2018/05/01 24,025 24,085 23,570 23,990 1,528,000
2018/04/27 22,485 24,005 22,390 23,560 4,239,700
2018/04/26 26,285 26,380 25,815 25,985 1,195,300
2018/04/25 26,125 26,175 25,775 26,105 1,048,900
2018/04/24 26,475 26,650 26,275 26,515 970,800
2018/04/23 26,250 26,430 26,190 26,235 790,200
2018/04/20 26,550 26,590 26,140 26,250 1,272,800
2018/04/19 27,220 27,385 26,845 26,880 1,045,900
2018/04/18 26,640 27,345 26,525 27,215 1,198,900
2018/04/17 26,255 26,520 26,175 26,455 877,600
2018/04/16 26,695 26,805 26,255 26,315 740,200
2018/04/13 26,745 27,030 26,650 26,675 1,029,600
2018/04/12 26,865 26,880 26,370 26,445 1,008,500
2018/04/11 26,610 27,120 26,565 26,985 1,066,500
2018/04/10 25,555 26,585 25,375 26,445 1,464,600
2018/04/09 25,800 25,905 25,320 25,600 1,113,700
2018/04/06 26,350 26,880 25,800 25,810 1,657,700
2018/04/05 26,150 26,195 25,755 26,055 921,100
2018/04/04 26,390 26,390 25,705 25,710 964,600
2018/04/03 26,050 26,145 25,685 26,040 1,432,400
2018/04/02 27,000 27,160 26,725 26,725 706,000
2018/03/30 27,070 27,075 26,730 26,960 1,058,400
2018/03/29 26,865 26,900 26,360 26,570 1,244,100
2018/03/28 26,030 26,760 25,985 26,675 1,691,800
2018/03/27 26,450 26,740 26,150 26,740 1,680,600
2018/03/26 25,210 26,270 25,145 26,265 1,498,400
2018/03/23 25,690 26,035 25,310 25,695 2,760,700
2018/03/22 26,220 26,865 26,130 26,865 1,357,200
2018/03/20 26,500 26,500 25,830 25,920 1,230,400
2018/03/19 26,560 27,055 26,530 26,800 895,000
2018/03/16 27,200 27,205 26,545 26,630 1,225,900
2018/03/15 27,200 27,210 26,725 27,070 928,600
2018/03/14 27,290 27,400 27,090 27,230 1,002,900
2018/03/13 27,435 27,510 27,050 27,490 999,700
2018/03/12 27,150 27,350 26,865 27,255 1,320,200
2018/03/09 26,570 26,860 25,975 26,185 1,907,000
2018/03/08 26,100 26,450 26,020 26,140 1,170,700
2018/03/07 26,000 26,225 25,685 25,760 1,135,800
2018/03/06 26,085 26,515 26,085 26,235 1,053,300
2018/03/05 26,005 26,120 25,585 25,655 1,317,900
2018/03/02 26,310 26,575 26,085 26,395 1,523,300
2018/03/01 27,150 27,175 26,645 27,000 1,409,800
2018/02/28 27,500 27,785 27,270 27,310 1,147,500
2018/02/27 27,860 28,110 27,770 27,875 1,282,900
2018/02/26 27,550 27,830 27,210 27,380 982,500
2018/02/23 27,280 27,320 26,955 27,125 916,900
2018/02/22 27,450 27,645 26,995 27,060 1,405,500
2018/02/21 27,600 27,875 27,300 27,575 1,182,200
2018/02/20 27,850 27,860 27,340 27,465 1,048,500
2018/02/19 27,615 28,190 27,415 28,160 1,059,800
2018/02/16 27,395 27,505 26,930 27,160 1,135,900
2018/02/15 27,100 27,210 26,710 27,000 1,169,500
2018/02/14 27,050 27,215 26,120 26,445 1,514,300
2018/02/13 28,000 28,000 26,780 26,815 1,734,600
2018/02/09 27,155 27,360 26,650 27,000 2,550,900
2018/02/08 27,500 28,235 27,490 28,120 1,891,300
2018/02/07 28,700 28,715 27,130 27,150 2,573,400
2018/02/06 27,800 28,300 26,515 27,705 3,441,000
2018/02/05 28,900 29,250 28,680 29,025 1,823,100
2018/02/02 30,240 30,290 29,590 29,660 959,700
2018/02/01 29,850 30,170 29,680 30,050 1,028,600
2018/01/31 29,170 29,980 29,060 29,475 1,613,200
2018/01/30 30,920 30,960 29,605 29,670 1,921,000
2018/01/29 31,960 31,960 30,400 30,630 1,993,100
2018/01/26 30,450 30,820 30,260 30,560 1,224,200
2018/01/25 29,800 30,690 29,510 30,470 1,898,400
2018/01/24 31,400 31,430 30,720 30,730 1,558,000
2018/01/23 31,990 32,090 31,620 31,900 1,083,700
2018/01/22 31,850 31,990 31,520 31,990 908,800
2018/01/19 32,100 32,100 31,460 31,710 1,121,200
2018/01/18 32,130 32,600 31,440 31,870 2,610,600
2018/01/17 32,780 32,940 32,210 32,300 2,416,200
2018/01/16 32,090 33,450 32,030 33,450 1,252,500
2018/01/15 32,350 32,520 31,580 31,920 1,270,400
2018/01/12 31,050 31,750 31,010 31,650 1,696,200
2018/01/11 30,080 30,740 30,020 30,740 1,119,700
2018/01/10 30,100 30,540 29,985 30,350 1,414,300
2018/01/09 30,180 30,200 29,735 29,875 898,300
2018/01/05 29,200 29,775 29,005 29,680 1,423,900
2018/01/04 27,520 28,810 27,465 28,795 1,489,900

このページの先頭へ