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
2019/12/30 20,695 20,715 20,265 20,330 820,900
2019/12/27 20,855 20,860 20,680 20,705 406,600
2019/12/26 20,535 20,775 20,535 20,700 419,200
2019/12/25 20,430 20,560 20,405 20,515 227,400
2019/12/24 20,560 20,650 20,450 20,525 474,200
2019/12/23 20,805 20,820 20,415 20,435 535,300
2019/12/20 20,925 20,955 20,380 20,570 1,522,100
2019/12/19 21,050 21,185 20,875 21,030 529,200
2019/12/18 21,590 21,590 21,150 21,150 795,700
2019/12/17 21,865 21,930 21,645 21,735 662,300
2019/12/16 21,830 21,830 21,665 21,700 616,300
2019/12/13 21,660 22,030 21,575 21,945 1,988,500
2019/12/12 21,195 21,380 21,135 21,345 559,800
2019/12/11 21,275 21,290 21,030 21,110 480,700
2019/12/10 21,250 21,330 21,170 21,270 524,500
2019/12/09 21,365 21,370 21,175 21,325 527,200
2019/12/06 21,100 21,225 21,070 21,090 386,400
2019/12/05 20,940 21,215 20,930 21,120 740,700
2019/12/04 20,850 20,915 20,615 20,710 705,500
2019/12/03 20,820 21,140 20,810 21,030 557,900
2019/12/02 21,010 21,265 21,010 21,240 510,900
2019/11/29 21,010 21,090 20,860 20,905 653,200
2019/11/28 20,955 21,015 20,785 20,825 499,000
2019/11/27 21,040 21,220 21,035 21,080 488,900
2019/11/26 21,000 21,450 20,960 21,005 965,200
2019/11/25 20,605 20,885 20,605 20,770 432,700
2019/11/22 20,520 20,825 20,500 20,610 502,700
2019/11/21 20,550 20,675 20,230 20,455 809,800
2019/11/20 20,660 20,835 20,555 20,645 568,400
2019/11/19 21,030 21,045 20,720 20,820 556,800
2019/11/18 21,095 21,235 21,050 21,135 351,200
2019/11/15 21,010 21,155 20,895 21,115 511,900
2019/11/14 21,185 21,295 20,945 20,990 456,000
2019/11/13 21,220 21,345 21,125 21,215 443,600
2019/11/12 21,155 21,395 21,085 21,345 545,800
2019/11/11 21,650 21,665 21,245 21,250 514,900
2019/11/08 21,835 21,835 21,440 21,590 1,097,500
2019/11/07 21,690 21,765 21,565 21,630 645,300
2019/11/06 21,650 21,670 21,520 21,655 757,700
2019/11/05 21,505 21,680 21,260 21,405 1,350,700
2019/11/01 21,300 21,400 21,100 21,185 711,000
2019/10/31 21,450 21,660 21,360 21,600 884,200
2019/10/30 21,445 21,525 21,190 21,445 1,064,700
2019/10/29 21,220 21,515 21,005 21,445 1,425,700
2019/10/28 21,410 21,735 21,400 21,640 1,033,800
2019/10/25 20,990 21,235 20,990 21,205 558,700
2019/10/24 21,250 21,330 21,115 21,200 751,000
2019/10/23 20,925 21,010 20,765 20,950 580,300
2019/10/21 21,070 21,250 20,875 20,925 639,800
2019/10/18 20,780 21,355 20,775 21,075 1,033,200
2019/10/17 20,725 20,775 20,550 20,620 661,600
2019/10/16 20,410 20,700 20,360 20,695 1,656,000
2019/10/15 20,010 20,080 19,820 20,025 1,037,500
2019/10/11 19,490 19,520 19,235 19,465 808,400
2019/10/10 19,200 19,230 18,785 19,200 745,400
2019/10/09 19,230 19,390 19,225 19,270 672,400
2019/10/08 19,390 19,630 19,365 19,590 753,700
2019/10/07 19,310 19,430 19,075 19,250 540,800
2019/10/04 19,345 19,400 19,180 19,190 956,200
2019/10/03 19,525 19,605 19,400 19,480 926,200
2019/10/02 20,175 20,190 19,970 20,005 770,600
2019/10/01 20,430 20,530 20,285 20,460 742,100
2019/09/30 20,205 20,445 20,160 20,340 1,043,700
2019/09/27 20,260 20,515 20,120 20,410 1,327,900
2019/09/26 19,880 20,260 19,805 19,965 1,278,500
2019/09/25 19,830 19,840 19,465 19,490 990,400
2019/09/24 20,105 20,140 19,945 20,090 829,100
2019/09/20 20,260 20,310 19,925 20,005 1,464,900
2019/09/19 20,425 20,605 20,375 20,445 773,300
2019/09/18 20,190 20,465 20,155 20,435 880,400
2019/09/17 20,220 20,330 20,100 20,150 930,600
2019/09/13 20,495 20,500 20,160 20,340 1,719,100
2019/09/12 20,210 20,445 20,100 20,275 1,330,200
2019/09/11 19,610 19,845 19,555 19,840 1,114,600
2019/09/10 19,175 19,565 19,160 19,470 1,213,200
2019/09/09 18,640 18,920 18,590 18,860 835,100
2019/09/06 18,785 18,870 18,550 18,605 1,108,400
2019/09/05 18,250 18,820 18,245 18,615 1,405,700
2019/09/04 17,895 18,130 17,880 18,075 820,400
2019/09/03 18,240 18,285 17,955 17,955 1,180,100
2019/09/02 18,360 18,505 18,270 18,370 777,500
2019/08/30 18,200 18,580 18,190 18,455 1,105,700
2019/08/29 17,770 17,985 17,755 17,965 672,800
2019/08/28 17,770 17,925 17,690 17,845 909,100
2019/08/27 17,905 17,945 17,715 17,860 1,047,200
2019/08/26 17,750 17,930 17,660 17,790 1,815,200
2019/08/23 18,170 18,600 18,170 18,455 776,700
2019/08/22 18,480 18,640 18,320 18,375 1,104,100
2019/08/21 18,080 18,425 18,075 18,315 1,071,200
2019/08/20 18,095 18,240 18,020 18,180 852,000
2019/08/19 18,150 18,160 17,935 18,010 792,800
2019/08/16 17,850 17,985 17,745 17,925 914,100
2019/08/15 17,675 18,075 17,640 18,065 817,600
2019/08/14 18,225 18,430 18,060 18,180 869,300
2019/08/13 17,630 17,880 17,610 17,825 1,081,600
2019/08/09 18,310 18,310 17,920 17,925 1,114,500
2019/08/08 18,035 18,325 17,975 18,205 702,700
2019/08/07 18,230 18,275 17,850 18,020 924,800
2019/08/06 17,775 18,340 17,580 18,305 1,393,800
2019/08/05 18,645 18,820 18,280 18,405 1,108,500
2019/08/02 19,025 19,135 18,795 18,875 1,410,500
2019/08/01 19,350 19,705 19,300 19,615 795,400
2019/07/31 19,630 19,900 19,530 19,530 1,051,000
2019/07/30 19,800 20,085 19,665 19,870 1,311,100
2019/07/29 19,565 19,565 19,205 19,265 750,400
2019/07/26 19,880 19,890 19,470 19,585 687,800
2019/07/25 19,835 20,045 19,795 19,900 627,900
2019/07/24 19,740 19,965 19,705 19,875 878,400
2019/07/23 18,990 19,495 18,935 19,485 759,100
2019/07/22 18,840 19,030 18,715 19,030 673,300
2019/07/19 18,635 18,930 18,615 18,875 662,800
2019/07/18 18,735 18,740 18,370 18,450 966,600
2019/07/17 18,990 19,080 18,810 18,820 679,300
2019/07/16 19,070 19,255 18,925 18,925 852,200
2019/07/12 19,410 19,435 19,105 19,215 886,600
2019/07/11 19,500 19,650 19,415 19,605 675,300
2019/07/10 19,840 19,855 19,595 19,595 968,900
2019/07/09 19,985 20,030 19,900 20,010 690,000
2019/07/08 20,000 20,090 19,900 19,990 653,800
2019/07/05 20,000 20,215 19,940 20,180 617,300
2019/07/04 19,970 19,985 19,755 19,920 570,800
2019/07/03 20,220 20,240 19,805 19,900 762,800
2019/07/02 20,490 20,515 20,325 20,400 932,700
2019/07/01 20,430 20,585 20,220 20,540 866,400
2019/06/28 19,950 20,060 19,725 19,930 892,700
2019/06/27 19,930 20,090 19,860 20,035 653,200
2019/06/26 19,645 19,935 19,620 19,710 518,900
2019/06/25 19,815 20,020 19,610 19,725 782,900
2019/06/24 19,755 20,095 19,755 20,040 587,600
2019/06/21 20,000 20,200 19,875 19,960 1,165,900
2019/06/20 19,695 19,870 19,555 19,860 782,800
2019/06/19 19,475 19,705 19,345 19,570 824,100
2019/06/18 19,250 19,360 19,075 19,110 766,600
2019/06/17 19,265 19,340 19,110 19,280 539,600
2019/06/14 19,330 19,375 19,205 19,325 885,000
2019/06/13 19,215 19,345 19,160 19,305 611,100
2019/06/12 19,380 19,735 19,235 19,345 905,000
2019/06/11 19,130 19,470 19,110 19,380 481,100
2019/06/10 19,375 19,450 19,105 19,260 914,300
2019/06/07 18,875 19,025 18,720 18,905 659,200
2019/06/06 18,800 18,960 18,645 18,720 632,000
2019/06/05 18,655 19,025 18,620 18,800 1,039,400
2019/06/04 17,800 18,295 17,615 18,255 1,418,700
2019/06/03 18,100 18,205 17,830 17,865 1,264,900
2019/05/31 18,515 18,715 18,340 18,475 1,190,900
2019/05/30 18,210 18,670 18,185 18,650 883,200
2019/05/29 18,045 18,385 17,965 18,335 1,005,700
2019/05/28 18,300 18,475 18,230 18,335 1,041,100
2019/05/27 18,400 18,450 18,150 18,280 740,900
2019/05/24 18,340 18,510 18,265 18,450 1,278,400
2019/05/23 18,500 18,675 18,425 18,635 844,400
2019/05/22 18,935 18,955 18,595 18,630 660,600
2019/05/21 18,400 18,840 18,275 18,705 1,098,800
2019/05/20 18,890 19,050 18,620 18,655 813,200
2019/05/17 19,155 19,240 18,895 18,925 814,600
2019/05/16 19,250 19,280 18,900 19,000 1,040,000
2019/05/15 19,235 19,290 19,000 19,250 1,229,500
2019/05/14 18,600 19,300 18,500 19,060 2,059,400
2019/05/13 19,000 19,175 18,985 19,045 922,500
2019/05/10 19,060 19,505 18,985 19,150 1,515,000
2019/05/09 19,440 19,580 18,975 19,000 1,646,400
2019/05/08 19,530 19,875 19,435 19,655 1,329,300
2019/05/07 20,270 20,355 20,050 20,105 1,915,800
2019/04/26 20,915 21,000 20,670 20,775 1,430,600
2019/04/25 20,915 21,530 20,760 21,350 1,988,100
2019/04/24 21,690 21,835 21,340 21,415 1,033,200
2019/04/23 21,595 21,680 21,355 21,555 744,000
2019/04/22 21,935 21,935 21,605 21,645 641,000
2019/04/19 21,885 22,000 21,760 21,955 583,500
2019/04/18 21,780 22,060 21,600 21,645 1,123,300
2019/04/17 21,730 21,970 21,555 21,610 1,144,800
2019/04/16 21,400 21,600 21,310 21,520 1,098,200
2019/04/15 21,410 21,595 21,265 21,580 1,189,200
2019/04/12 21,185 21,185 20,750 21,040 1,317,000
2019/04/11 21,300 21,350 21,090 21,230 918,200
2019/04/10 21,000 21,290 20,915 21,290 1,040,300
2019/04/09 21,005 21,330 20,995 21,300 1,245,600
2019/04/08 21,080 21,145 20,665 20,830 891,400
2019/04/05 20,730 21,075 20,675 20,985 800,000
2019/04/04 21,110 21,160 20,685 20,735 1,171,500
2019/04/03 20,300 21,070 20,300 20,745 1,937,700
2019/04/02 19,700 20,230 19,630 20,195 1,775,200
2019/04/01 19,280 19,635 19,210 19,335 1,342,800
2019/03/29 18,950 18,980 18,775 18,880 688,900
2019/03/28 18,670 18,800 18,535 18,715 957,100
2019/03/27 18,915 18,980 18,755 18,965 989,800
2019/03/26 18,950 19,140 18,805 19,120 1,061,100
2019/03/25 19,000 19,080 18,655 18,800 1,369,000
2019/03/22 19,435 19,720 19,330 19,550 1,084,200
2019/03/20 19,260 19,380 19,155 19,280 777,600
2019/03/19 19,205 19,355 19,060 19,355 667,900
2019/03/18 19,005 19,205 18,990 19,200 725,700
2019/03/15 18,635 19,000 18,605 18,895 1,201,800
2019/03/14 18,625 18,850 18,605 18,630 925,200
2019/03/13 18,655 18,800 18,315 18,365 871,000
2019/03/12 18,620 18,830 18,505 18,690 961,300
2019/03/11 18,245 18,340 18,005 18,270 701,300
2019/03/08 18,490 18,505 18,170 18,315 1,700,700
2019/03/07 18,850 18,895 18,350 18,560 1,282,100
2019/03/06 19,140 19,215 19,060 19,095 659,300
2019/03/05 19,180 19,375 19,040 19,200 914,800
2019/03/04 19,000 19,525 19,000 19,450 1,037,000
2019/03/01 18,615 18,920 18,570 18,795 780,300
2019/02/28 18,770 18,770 18,360 18,440 910,700
2019/02/27 19,100 19,110 18,730 18,840 972,000
2019/02/26 19,245 19,470 19,000 19,080 789,500
2019/02/25 19,330 19,510 19,310 19,330 802,500
2019/02/22 19,200 19,480 19,005 19,455 698,400
2019/02/21 19,400 19,510 19,115 19,415 879,300
2019/02/20 19,445 19,545 19,355 19,410 667,400
2019/02/19 19,270 19,400 19,125 19,350 608,100
2019/02/18 19,200 19,445 19,130 19,400 930,700
2019/02/15 18,955 19,020 18,690 18,840 999,700
2019/02/14 19,145 19,320 18,930 18,955 969,300
2019/02/13 19,210 19,565 18,930 19,295 1,186,900
2019/02/12 18,300 18,915 18,240 18,835 1,452,300
2019/02/08 18,495 18,630 17,960 18,045 1,340,800
2019/02/07 18,845 18,950 18,610 18,795 622,700
2019/02/06 18,955 19,050 18,720 18,890 724,700
2019/02/05 18,790 19,055 18,745 18,930 881,200
2019/02/04 18,800 18,895 18,535 18,615 797,300
2019/02/01 19,000 19,140 18,665 18,725 1,472,900
2019/01/31 18,545 18,615 18,215 18,360 967,500
2019/01/30 18,440 18,510 18,170 18,180 915,100
2019/01/29 18,275 18,345 17,905 18,145 1,343,000
2019/01/28 18,740 19,070 18,570 18,675 948,700
2019/01/25 18,185 18,760 18,185 18,645 920,600
2019/01/24 18,020 18,235 17,945 18,190 660,300
2019/01/23 17,820 18,200 17,780 18,075 985,800
2019/01/22 18,570 18,610 18,065 18,185 952,800
2019/01/21 18,755 18,795 18,350 18,575 1,021,900
2019/01/18 18,135 18,450 18,065 18,450 1,570,000
2019/01/17 18,205 18,260 17,965 18,010 890,400
2019/01/16 18,000 18,050 17,685 17,920 1,012,500
2019/01/15 17,200 18,115 17,110 18,000 1,635,400
2019/01/11 17,430 17,525 17,050 17,185 1,659,800
2019/01/10 17,340 17,340 16,830 17,090 1,343,800
2019/01/09 17,460 17,665 17,260 17,515 1,331,500
2019/01/08 17,210 17,340 16,975 17,190 1,626,700
2019/01/07 16,650 17,125 16,585 16,630 1,843,700
2019/01/04 16,075 16,320 15,570 15,935 1,828,600

このページの先頭へ