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
2021/12/30 24,340 24,530 24,135 24,380 612,600
2021/12/29 24,515 24,705 24,315 24,480 399,400
2021/12/28 24,350 24,675 24,260 24,640 526,000
2021/12/27 24,100 24,210 24,040 24,045 295,900
2021/12/24 24,080 24,265 24,030 24,155 294,000
2021/12/23 23,980 24,080 23,910 24,045 412,100
2021/12/22 23,975 24,220 23,835 23,960 553,600
2021/12/21 23,865 24,175 23,605 24,175 685,100
2021/12/20 24,000 24,160 23,470 23,535 643,600
2021/12/17 25,085 25,300 24,135 24,255 1,221,400
2021/12/16 24,610 24,995 24,510 24,725 859,700
2021/12/15 23,995 24,255 23,925 24,160 606,500
2021/12/14 24,005 24,130 23,820 24,000 618,600
2021/12/13 24,330 24,420 24,175 24,240 478,200
2021/12/10 23,550 24,210 23,550 24,030 975,400
2021/12/09 24,250 24,335 24,020 24,050 662,000
2021/12/08 23,850 24,505 23,850 24,500 1,125,100
2021/12/07 23,400 23,785 23,245 23,545 879,100
2021/12/06 23,165 23,395 22,990 23,255 604,900
2021/12/03 23,275 23,340 22,560 23,045 774,700
2021/12/02 22,815 23,610 22,810 23,140 1,158,600
2021/12/01 22,745 23,380 22,485 23,235 1,306,700
2021/11/30 23,115 23,235 22,245 22,245 996,800
2021/11/29 22,680 23,195 22,655 22,805 848,300
2021/11/26 23,435 23,445 22,900 23,035 849,200
2021/11/25 23,675 23,770 23,380 23,670 674,400
2021/11/24 23,265 23,495 23,085 23,140 572,400
2021/11/22 23,290 23,440 23,080 23,350 425,700
2021/11/19 23,750 23,750 23,260 23,355 637,700
2021/11/18 23,310 23,785 23,240 23,635 606,300
2021/11/17 23,515 23,600 23,100 23,380 684,500
2021/11/16 23,550 23,700 23,280 23,445 682,400
2021/11/15 23,395 23,615 23,305 23,595 749,700
2021/11/12 23,120 23,370 23,100 23,175 759,100
2021/11/11 22,645 23,075 22,480 23,015 930,800
2021/11/10 22,000 22,520 21,985 22,200 659,100
2021/11/09 22,790 22,870 22,115 22,155 754,600
2021/11/08 22,870 22,870 22,515 22,630 564,400
2021/11/05 22,915 22,940 22,660 22,755 647,500
2021/11/04 22,890 22,950 22,680 22,860 985,500
2021/11/02 22,720 23,225 22,660 22,880 856,800
2021/11/01 22,800 23,010 22,620 22,935 1,292,500
2021/10/29 22,500 22,685 21,960 22,310 1,971,900
2021/10/28 22,360 22,730 22,160 22,250 2,917,600
2021/10/27 24,480 24,535 24,150 24,360 549,100
2021/10/26 24,625 24,840 24,485 24,560 608,700
2021/10/25 24,105 24,390 24,020 24,255 490,500
2021/10/22 24,155 24,700 23,960 24,395 607,900
2021/10/21 24,805 24,985 24,300 24,370 557,100
2021/10/20 25,125 25,285 24,835 24,890 505,300
2021/10/19 24,690 25,020 24,605 24,930 524,000
2021/10/18 24,650 24,745 24,355 24,535 711,900
2021/10/15 24,040 24,545 23,955 24,525 973,100
2021/10/14 22,960 23,280 22,840 23,220 693,700
2021/10/13 22,685 22,885 22,415 22,700 573,300
2021/10/12 23,085 23,190 22,665 22,800 766,400
2021/10/11 22,685 23,270 22,465 23,185 626,300
2021/10/08 22,755 22,925 22,620 22,625 1,061,300
2021/10/07 22,465 22,725 22,310 22,425 711,600
2021/10/06 22,745 22,755 21,720 22,150 1,258,500
2021/10/05 22,435 22,545 22,050 22,500 1,168,000
2021/10/04 24,170 24,230 22,925 23,000 1,437,500
2021/10/01 24,230 24,700 23,925 24,035 955,800
2021/09/30 24,790 24,900 24,240 24,565 1,417,200
2021/09/29 24,945 25,025 24,510 24,780 1,005,700
2021/09/28 25,330 25,395 25,005 25,330 802,300
2021/09/27 25,330 25,595 25,235 25,255 521,800
2021/09/24 25,780 25,780 25,325 25,425 937,800
2021/09/22 25,460 25,515 24,755 24,865 1,139,900
2021/09/21 25,630 25,940 25,570 25,575 752,900
2021/09/17 26,310 26,630 26,155 26,630 1,028,200
2021/09/16 27,000 27,000 26,295 26,295 846,900
2021/09/15 26,785 27,060 26,710 26,880 711,400
2021/09/14 26,650 27,040 26,610 26,985 835,300
2021/09/13 26,380 26,465 26,155 26,425 586,900
2021/09/10 26,170 26,305 25,890 26,305 1,086,000
2021/09/09 26,050 26,175 25,815 25,980 825,400
2021/09/08 25,820 26,100 25,730 26,095 820,900
2021/09/07 26,275 26,315 25,975 26,120 710,500
2021/09/06 26,290 26,335 25,720 26,030 984,900
2021/09/03 24,945 25,575 24,940 25,570 1,085,100
2021/09/02 24,640 24,715 24,320 24,715 805,300
2021/09/01 24,330 24,550 24,210 24,490 900,600
2021/08/31 23,435 24,100 23,350 23,990 895,900
2021/08/30 23,600 23,680 23,450 23,555 947,500
2021/08/27 23,120 23,365 23,090 23,200 735,100
2021/08/26 23,935 23,935 23,300 23,420 725,200
2021/08/25 23,780 24,015 23,575 23,810 765,500
2021/08/24 23,700 23,790 23,535 23,535 703,800
2021/08/23 22,930 23,230 22,825 23,170 716,000
2021/08/20 23,000 23,215 22,605 22,635 1,288,300
2021/08/19 23,655 23,830 23,345 23,400 815,400
2021/08/18 23,435 23,940 23,435 23,895 744,100
2021/08/17 24,160 24,275 23,705 23,705 482,700
2021/08/16 23,990 23,995 23,425 23,770 1,101,300
2021/08/13 24,750 24,800 24,340 24,450 946,500
2021/08/12 25,140 25,190 24,865 24,870 411,000
2021/08/11 24,880 25,075 24,820 25,010 473,500
2021/08/10 25,100 25,175 24,755 24,845 518,600
2021/08/06 25,230 25,250 24,870 25,010 478,300
2021/08/05 24,985 25,285 24,970 25,145 344,500
2021/08/04 25,110 25,110 24,760 25,050 541,400
2021/08/03 24,665 24,905 24,520 24,905 511,900
2021/08/02 24,450 25,150 24,450 25,095 762,000
2021/07/30 25,100 25,370 24,250 24,380 1,794,800
2021/07/29 25,715 26,075 25,500 25,995 582,900
2021/07/28 25,170 25,575 25,115 25,405 482,300
2021/07/27 25,475 25,595 25,345 25,470 467,000
2021/07/26 25,730 25,960 25,305 25,355 896,100
2021/07/21 25,565 25,600 25,045 25,230 657,500
2021/07/20 25,300 25,385 25,005 25,140 1,075,200
2021/07/19 26,300 26,300 25,730 25,760 835,500
2021/07/16 26,835 27,045 26,680 26,785 530,800
2021/07/15 27,300 27,385 26,840 26,840 698,700
2021/07/14 27,525 27,765 27,435 27,565 591,500
2021/07/13 27,600 28,165 27,590 28,075 792,600
2021/07/12 26,800 27,580 26,705 27,535 1,038,900
2021/07/09 26,200 26,340 25,510 25,830 1,210,000
2021/07/08 26,940 27,050 26,550 26,585 506,100
2021/07/07 26,685 26,845 26,445 26,805 560,900
2021/07/06 27,030 27,160 26,810 27,065 231,700
2021/07/05 26,900 26,970 26,730 26,960 303,800
2021/07/02 26,830 27,015 26,770 26,910 347,800
2021/07/01 26,950 27,025 26,750 26,830 369,000
2021/06/30 27,000 27,145 26,660 26,795 586,900
2021/06/29 26,565 26,785 26,335 26,775 455,300
2021/06/28 27,040 27,175 26,705 26,800 408,500
2021/06/25 26,710 27,035 26,670 26,880 487,200
2021/06/24 26,335 26,495 26,220 26,440 408,100
2021/06/23 26,770 26,830 26,555 26,615 431,300
2021/06/22 26,565 26,635 26,065 26,575 804,900
2021/06/21 26,905 26,960 25,675 25,865 1,063,400
2021/06/18 27,510 27,565 27,205 27,405 1,038,800
2021/06/17 27,450 27,500 27,150 27,320 629,800
2021/06/16 27,100 27,525 27,100 27,350 569,800
2021/06/15 27,220 27,745 27,065 27,165 854,600
2021/06/14 26,695 27,060 26,525 27,045 652,300
2021/06/11 26,435 26,510 25,985 26,220 821,300
2021/06/10 25,845 26,430 25,710 26,390 701,000
2021/06/09 25,825 26,020 25,550 25,935 578,400
2021/06/08 25,990 26,055 25,500 25,545 555,400
2021/06/07 26,185 26,270 25,935 26,010 472,900
2021/06/04 26,020 26,130 25,510 25,800 721,300
2021/06/03 25,900 26,490 25,880 26,390 432,500
2021/06/02 25,800 26,205 25,705 25,995 623,000
2021/06/01 26,450 26,555 25,775 26,260 425,400
2021/05/31 26,410 26,615 26,165 26,300 442,000
2021/05/28 26,245 26,660 26,180 26,510 821,200
2021/05/27 26,100 26,100 25,510 25,750 1,012,400
2021/05/26 25,610 26,120 25,580 26,100 508,900
2021/05/25 25,550 25,765 25,550 25,765 458,700
2021/05/24 25,175 25,725 25,165 25,490 451,300
2021/05/21 24,950 25,180 24,915 25,090 558,000
2021/05/20 24,660 24,960 24,475 24,855 422,600
2021/05/19 24,955 25,205 24,770 25,010 594,500
2021/05/18 24,815 25,470 24,810 25,255 708,800
2021/05/17 25,265 25,265 24,395 24,575 417,700
2021/05/14 24,685 25,125 24,685 24,990 747,900
2021/05/13 24,665 24,820 24,165 24,315 946,500
2021/05/12 25,575 25,835 24,520 24,715 861,100
2021/05/11 26,300 26,380 25,420 25,525 590,300
2021/05/10 26,460 26,815 26,360 26,580 502,100
2021/05/07 26,500 26,670 26,375 26,500 911,300
2021/05/06 25,395 26,345 25,385 26,200 1,273,800
2021/04/30 25,960 25,960 25,130 25,175 913,600
2021/04/28 25,200 26,080 25,120 25,930 1,227,600
2021/04/27 25,815 25,995 25,395 25,415 772,900
2021/04/26 25,745 25,975 25,560 25,780 544,100
2021/04/23 25,890 26,060 25,555 25,610 637,100
2021/04/22 26,190 26,495 25,905 26,415 570,400
2021/04/21 26,200 26,350 25,800 25,830 753,600
2021/04/20 27,110 27,110 26,540 26,740 675,100
2021/04/19 27,230 27,545 27,020 27,420 464,500
2021/04/16 27,365 27,440 27,160 27,255 584,000
2021/04/15 27,400 27,580 27,135 27,170 436,200
2021/04/14 27,530 27,570 27,225 27,415 560,900
2021/04/13 27,765 27,990 27,565 27,610 639,000
2021/04/12 28,300 28,450 27,600 27,600 645,300
2021/04/09 28,040 28,790 27,950 28,095 1,002,700
2021/04/08 27,830 28,060 27,485 27,990 518,700
2021/04/07 27,800 27,985 27,455 27,680 750,000
2021/04/06 28,060 28,150 27,650 27,825 655,100
2021/04/05 28,210 28,225 27,855 27,880 480,500
2021/04/02 28,170 28,180 27,795 28,045 825,500
2021/04/01 26,760 27,580 26,715 27,515 1,113,500
2021/03/31 26,825 26,850 26,185 26,185 803,800
2021/03/30 26,890 26,905 26,530 26,825 701,400
2021/03/29 26,750 26,950 26,480 26,790 1,022,200
2021/03/26 26,300 26,640 26,040 26,435 922,000
2021/03/25 25,565 26,255 25,485 26,205 901,900
2021/03/24 25,270 25,645 25,195 25,195 828,500
2021/03/23 26,300 26,360 25,455 25,460 885,400
2021/03/22 26,310 26,410 25,585 25,870 1,058,200
2021/03/19 27,120 27,385 26,295 26,715 1,235,100
2021/03/18 27,450 27,990 27,370 27,520 832,900
2021/03/17 27,020 27,475 26,935 26,995 559,900
2021/03/16 27,340 27,540 27,090 27,180 612,000
2021/03/15 27,605 27,715 26,835 27,120 737,600
2021/03/12 26,800 27,290 26,470 27,230 1,287,800
2021/03/11 26,480 26,565 26,255 26,330 688,000
2021/03/10 26,330 26,625 25,850 26,255 913,400
2021/03/09 25,615 25,760 25,265 25,405 857,600
2021/03/08 26,225 26,470 25,550 25,610 801,300
2021/03/05 25,990 25,995 25,405 25,795 967,100
2021/03/04 26,510 26,690 25,850 26,040 847,000
2021/03/03 26,655 26,945 26,510 26,725 541,900
2021/03/02 27,190 27,475 26,605 26,800 820,600
2021/03/01 26,800 26,920 26,260 26,620 835,800
2021/02/26 27,075 27,325 26,210 26,340 1,502,000
2021/02/25 27,155 27,795 27,035 27,785 1,111,800
2021/02/24 27,015 27,115 26,255 26,300 1,227,200
2021/02/22 28,110 28,130 27,395 27,585 817,000
2021/02/19 28,550 28,650 27,800 27,845 1,102,000
2021/02/18 29,195 29,700 28,855 29,050 775,200
2021/02/17 29,100 29,125 28,815 29,000 604,400
2021/02/16 29,000 29,415 28,850 29,000 846,700
2021/02/15 28,335 29,000 28,325 29,000 617,500
2021/02/12 28,850 28,850 28,045 28,050 1,015,200
2021/02/10 28,700 28,845 28,605 28,785 789,200
2021/02/09 28,500 28,855 28,420 28,695 907,000
2021/02/08 27,900 28,435 27,775 28,255 924,400
2021/02/05 27,735 27,830 27,475 27,800 616,400
2021/02/04 27,990 28,030 27,220 27,305 704,600
2021/02/03 28,190 28,320 28,110 28,225 871,800
2021/02/02 27,965 28,080 27,585 28,070 772,800
2021/02/01 27,105 27,660 27,045 27,655 652,900
2021/01/29 27,950 27,960 27,180 27,365 1,112,000
2021/01/28 27,900 28,350 27,515 27,520 2,411,100
2021/01/27 27,485 28,185 27,360 27,800 1,130,400
2021/01/26 27,175 27,295 27,080 27,150 694,000
2021/01/25 27,100 27,160 26,825 26,960 667,200
2021/01/22 27,540 27,560 27,030 27,070 669,100
2021/01/21 27,025 27,535 26,835 27,420 814,000
2021/01/20 27,600 27,690 27,280 27,525 615,100
2021/01/19 26,880 27,310 26,760 27,130 660,000
2021/01/18 27,250 27,250 26,720 26,890 600,900
2021/01/15 27,675 27,675 27,140 27,525 866,700
2021/01/14 27,200 27,815 27,065 27,675 1,356,200
2021/01/13 27,000 27,185 26,840 27,075 829,300
2021/01/12 26,945 27,135 26,765 26,845 1,005,900
2021/01/08 27,310 27,420 26,740 27,155 1,183,500
2021/01/07 26,175 27,015 26,155 26,660 1,502,800
2021/01/06 25,340 25,660 25,310 25,550 602,000
2021/01/05 25,380 25,495 25,190 25,400 586,200
2021/01/04 25,600 25,600 24,950 25,445 488,900

このページの先頭へ