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
2020/12/30 25,880 25,880 25,260 25,360 630,500
2020/12/29 25,160 25,775 25,110 25,715 633,000
2020/12/28 25,300 25,310 24,980 25,220 508,400
2020/12/25 25,395 25,400 25,190 25,245 189,500
2020/12/24 25,385 25,545 25,215 25,295 322,300
2020/12/23 25,620 25,630 25,200 25,365 371,400
2020/12/22 25,120 25,395 25,030 25,190 549,300
2020/12/21 25,820 25,835 25,125 25,435 654,400
2020/12/18 26,000 26,115 25,760 25,805 767,700
2020/12/17 26,260 26,355 25,915 25,940 638,500
2020/12/16 26,395 26,505 26,225 26,440 732,200
2020/12/15 25,915 26,240 25,860 26,150 679,200
2020/12/14 26,200 26,320 25,855 25,855 580,400
2020/12/11 26,025 26,130 25,810 25,945 729,200
2020/12/10 25,810 26,215 25,790 26,035 800,400
2020/12/09 25,335 26,070 25,315 26,050 915,100
2020/12/08 25,500 25,605 25,200 25,295 831,400
2020/12/07 26,210 26,210 25,745 25,865 573,700
2020/12/04 26,275 26,420 25,830 25,980 607,800
2020/12/03 26,150 26,305 25,985 26,195 646,200
2020/12/02 26,200 26,310 26,085 26,175 1,011,900
2020/12/01 25,785 26,315 25,675 26,150 1,072,100
2020/11/30 25,990 26,060 25,365 25,365 1,229,500
2020/11/27 25,720 25,880 25,545 25,795 862,700
2020/11/26 25,450 26,005 25,215 25,800 842,500
2020/11/25 26,000 26,320 25,785 25,785 1,294,100
2020/11/24 25,100 25,670 24,970 25,440 972,500
2020/11/20 24,545 24,670 24,435 24,520 509,500
2020/11/19 24,545 24,950 24,465 24,585 771,800
2020/11/18 24,520 24,575 24,230 24,545 663,300
2020/11/17 24,570 24,680 24,365 24,525 919,800
2020/11/16 24,125 24,230 23,990 24,155 838,500
2020/11/13 24,385 24,385 23,740 23,765 1,609,500
2020/11/12 24,290 24,720 24,165 24,710 1,297,800
2020/11/11 23,560 24,075 23,525 23,935 1,458,800
2020/11/10 23,580 23,725 23,180 23,350 1,329,500
2020/11/09 22,825 23,010 22,585 22,900 1,342,100
2020/11/06 22,600 22,800 22,430 22,715 1,013,400
2020/11/05 22,490 22,640 22,235 22,580 1,107,700
2020/11/04 22,750 22,920 22,415 22,615 1,062,300
2020/11/02 22,135 22,395 21,750 22,250 1,117,800
2020/10/30 22,500 22,695 21,920 22,050 2,253,300
2020/10/29 20,960 21,365 20,870 21,365 901,300
2020/10/28 21,285 21,385 21,100 21,270 786,900
2020/10/27 21,600 21,620 21,360 21,430 756,700
2020/10/26 21,560 21,720 21,395 21,580 585,100
2020/10/23 21,300 21,730 21,230 21,540 1,021,900
2020/10/22 21,205 21,360 21,080 21,255 855,000
2020/10/21 20,910 21,365 20,900 21,200 796,100
2020/10/20 20,570 20,885 20,535 20,835 633,700
2020/10/19 20,305 20,695 20,305 20,625 716,300
2020/10/16 20,195 20,345 20,070 20,080 466,600
2020/10/15 20,490 20,545 20,230 20,315 534,000
2020/10/14 20,850 20,880 20,520 20,685 506,800
2020/10/13 20,485 20,960 20,380 20,925 856,700
2020/10/12 20,365 20,435 20,035 20,075 500,500
2020/10/09 20,835 20,840 20,260 20,440 889,500
2020/10/08 20,680 20,720 20,545 20,660 508,400
2020/10/07 20,535 20,695 20,485 20,655 503,900
2020/10/06 20,500 20,830 20,490 20,635 471,400
2020/10/05 20,790 20,890 20,405 20,430 776,800
2020/10/02 20,410 20,500 20,185 20,290 900,700
2020/09/30 20,550 20,600 20,035 20,120 1,159,300
2020/09/29 20,350 20,820 20,270 20,690 1,066,700
2020/09/28 20,275 20,360 20,115 20,185 972,700
2020/09/25 20,140 20,250 20,080 20,080 725,000
2020/09/24 20,405 20,415 20,085 20,150 746,300
2020/09/23 20,125 20,480 20,125 20,420 711,600
2020/09/18 20,600 20,685 20,480 20,550 674,700
2020/09/17 20,610 20,665 20,370 20,380 525,000
2020/09/16 20,920 21,060 20,665 20,665 586,900
2020/09/15 20,875 21,015 20,835 20,955 497,600
2020/09/14 21,200 21,270 20,955 20,995 664,400
2020/09/11 21,180 21,260 20,815 21,090 1,537,300
2020/09/10 21,000 21,405 20,935 21,155 1,135,000
2020/09/09 20,515 20,830 20,375 20,620 950,400
2020/09/08 20,750 21,210 20,725 20,790 963,700
2020/09/07 19,830 20,775 19,815 20,640 1,296,300
2020/09/04 19,200 19,345 19,150 19,325 515,200
2020/09/03 19,420 19,615 19,330 19,390 711,600
2020/09/02 19,045 19,215 18,900 19,175 935,700
2020/09/01 18,510 18,780 18,510 18,675 524,000
2020/08/31 19,000 19,000 18,585 18,605 867,600
2020/08/28 18,820 19,055 18,330 18,590 831,300
2020/08/27 18,835 18,895 18,700 18,745 380,600
2020/08/26 18,700 18,940 18,700 18,830 544,200
2020/08/25 18,860 19,005 18,755 18,795 862,000
2020/08/24 18,630 18,700 18,320 18,610 637,000
2020/08/21 18,945 19,195 18,700 18,720 681,600
2020/08/20 19,180 19,215 18,935 19,005 406,300
2020/08/19 19,295 19,370 19,070 19,185 353,800
2020/08/18 19,255 19,350 19,130 19,305 357,500
2020/08/17 19,370 19,530 19,320 19,360 460,300
2020/08/14 19,840 19,855 19,350 19,440 884,700
2020/08/13 19,450 19,645 19,395 19,440 895,100
2020/08/12 18,750 19,025 18,685 18,980 715,800
2020/08/11 18,580 18,695 18,390 18,650 628,600
2020/08/07 18,285 18,350 18,090 18,255 538,600
2020/08/06 18,410 18,545 18,220 18,295 612,400
2020/08/05 18,505 18,710 18,405 18,660 428,600
2020/08/04 18,500 18,820 18,440 18,690 729,000
2020/08/03 18,000 18,565 17,970 18,400 1,085,400
2020/07/31 18,325 18,345 17,705 17,705 1,141,300
2020/07/30 18,700 18,715 18,315 18,420 968,300
2020/07/29 19,360 19,380 18,555 18,700 1,730,200
2020/07/28 20,500 20,640 20,230 20,260 1,014,000
2020/07/27 20,600 20,745 20,325 20,745 890,100
2020/07/22 20,825 21,050 20,780 20,820 500,400
2020/07/21 20,735 20,960 20,680 20,795 500,400
2020/07/20 20,520 20,720 20,415 20,705 456,700
2020/07/17 20,490 20,680 20,240 20,390 657,900
2020/07/16 20,860 20,915 20,450 20,505 893,400
2020/07/15 20,755 21,265 20,750 21,070 1,211,600
2020/07/14 20,255 20,365 20,140 20,225 580,300
2020/07/13 20,020 20,510 20,005 20,365 860,800
2020/07/10 19,690 19,975 19,590 19,725 1,047,400
2020/07/09 19,480 19,830 19,465 19,630 657,400
2020/07/08 19,345 19,550 19,315 19,320 616,100
2020/07/07 19,650 19,795 19,460 19,540 556,600
2020/07/06 19,050 19,695 19,045 19,655 551,100
2020/07/03 19,150 19,220 19,010 19,145 349,000
2020/07/02 19,030 19,180 18,910 19,025 543,500
2020/07/01 19,300 19,340 18,960 19,085 597,700
2020/06/30 19,290 19,455 19,220 19,260 901,500
2020/06/29 18,955 19,285 18,865 18,965 1,086,300
2020/06/26 19,575 19,575 19,290 19,315 679,400
2020/06/25 19,250 19,460 19,180 19,370 779,600
2020/06/24 19,450 19,605 19,320 19,550 749,600
2020/06/23 19,600 19,625 19,030 19,345 782,600
2020/06/22 19,200 19,625 19,070 19,380 508,500
2020/06/19 19,735 19,735 19,395 19,580 797,800
2020/06/18 19,600 19,645 19,215 19,485 700,300
2020/06/17 20,050 20,160 19,765 19,900 830,900
2020/06/16 19,540 20,155 19,450 20,125 1,127,400
2020/06/15 19,500 19,655 18,815 18,855 996,300
2020/06/12 19,930 20,060 19,315 19,900 1,642,800
2020/06/11 20,200 20,465 20,170 20,200 1,097,600
2020/06/10 20,500 20,615 20,380 20,440 1,190,600
2020/06/09 20,560 20,935 20,540 20,880 1,197,200
2020/06/08 20,180 20,755 20,105 20,755 1,556,900
2020/06/05 19,630 19,960 19,550 19,955 832,900
2020/06/04 20,000 20,030 19,480 19,630 933,900
2020/06/03 19,900 20,045 19,520 19,655 954,100
2020/06/02 19,285 19,505 19,210 19,430 676,300
2020/06/01 19,395 19,495 19,080 19,210 729,400
2020/05/29 19,585 19,585 19,010 19,215 1,221,800
2020/05/28 19,760 19,825 19,300 19,760 1,285,700
2020/05/27 18,985 19,185 18,735 19,025 1,107,200
2020/05/26 18,250 18,620 18,210 18,505 694,200
2020/05/25 18,200 18,215 17,995 18,165 401,000
2020/05/22 18,190 18,200 17,855 17,925 633,800
2020/05/21 18,325 18,350 18,040 18,165 688,000
2020/05/20 18,335 18,515 18,170 18,195 947,600
2020/05/19 18,340 18,480 18,020 18,240 1,342,800
2020/05/18 17,565 17,620 17,345 17,540 539,300
2020/05/15 17,480 17,560 17,180 17,420 989,400
2020/05/14 17,520 17,710 17,180 17,200 1,065,300
2020/05/13 17,535 17,970 17,475 17,890 902,600
2020/05/12 17,965 18,035 17,680 17,715 1,052,800
2020/05/11 18,100 18,255 17,835 17,835 933,800
2020/05/08 17,495 17,920 17,340 17,910 1,374,900
2020/05/07 17,010 17,420 16,925 17,280 995,800
2020/05/01 17,615 17,715 17,035 17,160 1,415,600
2020/04/30 17,680 18,285 17,645 17,830 2,172,200
2020/04/28 16,880 17,170 16,425 16,880 1,471,000
2020/04/27 15,955 16,725 15,850 16,630 2,118,300
2020/04/24 15,200 15,200 14,805 14,855 850,700
2020/04/23 14,785 15,250 14,745 15,250 1,119,600
2020/04/22 14,425 14,700 14,410 14,565 1,196,700
2020/04/21 14,830 14,960 14,530 14,625 1,000,700
2020/04/20 14,925 14,935 14,710 14,820 778,900
2020/04/17 14,645 14,955 14,625 14,950 1,178,100
2020/04/16 14,605 14,635 14,265 14,365 1,269,200
2020/04/15 15,030 15,055 14,680 14,760 1,102,700
2020/04/14 14,655 15,200 14,585 15,145 921,100
2020/04/13 14,865 14,945 14,545 14,595 682,800
2020/04/10 15,315 15,505 14,720 15,045 1,303,000
2020/04/09 14,785 15,025 14,670 14,995 1,100,200
2020/04/08 14,600 14,660 14,095 14,580 1,243,800
2020/04/07 14,500 14,690 13,945 14,365 1,382,500
2020/04/06 14,055 14,310 13,875 14,200 1,452,400
2020/04/03 13,970 14,165 13,665 13,920 1,487,300
2020/04/02 13,540 14,125 13,470 13,930 1,941,000
2020/04/01 14,455 14,480 13,485 13,690 1,536,900
2020/03/31 15,090 15,255 14,590 14,655 1,549,300
2020/03/30 14,620 14,960 14,410 14,955 1,631,500
2020/03/27 15,310 15,370 14,710 15,200 1,964,100
2020/03/26 15,125 15,390 14,710 14,865 1,856,400
2020/03/25 15,150 15,390 14,645 15,365 2,380,900
2020/03/24 13,565 14,690 13,555 14,390 2,400,400
2020/03/23 12,250 13,240 12,250 13,165 2,568,200
2020/03/19 13,175 13,430 12,020 12,135 2,529,900
2020/03/18 13,905 13,980 13,050 13,065 2,368,300
2020/03/17 13,560 14,285 13,400 13,840 2,362,100
2020/03/16 14,535 14,780 13,970 14,040 2,064,000
2020/03/13 14,440 15,085 13,995 14,325 3,993,200
2020/03/12 15,820 16,255 15,400 15,525 1,933,900
2020/03/11 16,105 16,570 16,100 16,225 1,653,600
2020/03/10 15,725 16,185 15,200 16,080 1,741,500
2020/03/09 16,640 16,640 15,870 16,155 1,306,600
2020/03/06 17,225 17,400 17,000 17,150 1,128,000
2020/03/05 17,940 17,960 17,470 17,625 1,240,100
2020/03/04 17,500 17,740 17,375 17,660 1,312,800
2020/03/03 18,375 18,420 17,605 17,695 1,431,000
2020/03/02 17,765 18,375 17,740 18,130 1,690,000
2020/02/28 17,975 18,195 17,755 17,970 1,811,500
2020/02/27 19,055 19,070 18,625 18,705 1,156,100
2020/02/26 19,130 19,295 18,920 19,245 1,279,200
2020/02/25 19,280 19,695 19,225 19,505 1,217,000
2020/02/21 20,200 20,465 20,180 20,180 504,000
2020/02/20 20,615 20,805 20,445 20,470 603,400
2020/02/19 20,500 20,520 20,165 20,355 626,700
2020/02/18 20,630 20,670 20,290 20,325 608,300
2020/02/17 20,640 20,880 20,510 20,835 506,300
2020/02/14 20,690 20,710 20,455 20,655 657,300
2020/02/13 20,945 21,040 20,830 20,905 647,800
2020/02/12 20,860 20,910 20,605 20,900 535,500
2020/02/10 20,600 20,755 20,520 20,665 506,000
2020/02/07 21,000 21,040 20,780 20,895 583,200
2020/02/06 20,670 21,000 20,655 20,935 1,018,300
2020/02/05 20,450 20,550 20,355 20,355 635,000
2020/02/04 20,245 20,390 20,080 20,105 762,900
2020/02/03 20,050 20,395 19,960 20,380 875,900
2020/01/31 20,250 20,695 20,245 20,320 882,800
2020/01/30 20,040 20,535 19,925 20,135 1,481,900
2020/01/29 20,000 20,040 19,725 19,900 704,000
2020/01/28 19,825 19,825 19,635 19,780 721,500
2020/01/27 20,000 20,155 19,960 20,000 872,400
2020/01/24 20,560 20,570 20,325 20,435 429,000
2020/01/23 20,500 20,575 20,440 20,480 757,400
2020/01/22 20,525 20,745 20,440 20,650 482,200
2020/01/21 20,885 20,945 20,550 20,640 573,600
2020/01/20 20,985 21,085 20,910 20,965 498,400
2020/01/17 20,565 20,835 20,565 20,805 621,900
2020/01/16 20,820 20,835 20,545 20,545 784,300
2020/01/15 21,175 21,200 20,615 20,725 794,400
2020/01/14 20,915 20,960 20,780 20,915 1,055,000
2020/01/10 20,550 20,800 20,505 20,670 1,344,500
2020/01/09 20,195 20,245 20,120 20,195 780,100
2020/01/08 19,740 19,920 19,575 19,825 1,028,300
2020/01/07 20,190 20,305 20,080 20,240 993,000
2020/01/06 20,030 20,120 19,845 20,000 998,400

このページの先頭へ