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
2022/12/30 20,025 20,115 19,805 19,835 578,700
2022/12/29 19,865 20,010 19,825 19,970 498,100
2022/12/28 19,925 20,015 19,885 19,995 430,800
2022/12/27 20,260 20,295 20,015 20,025 377,100
2022/12/26 20,145 20,245 20,115 20,185 353,100
2022/12/23 19,890 20,280 19,835 20,160 584,000
2022/12/22 20,150 20,290 20,070 20,155 594,100
2022/12/21 20,135 20,200 19,850 19,945 675,000
2022/12/20 20,585 20,665 19,900 20,090 776,200
2022/12/19 20,580 20,735 20,510 20,600 690,800
2022/12/16 20,400 20,620 20,360 20,600 969,900
2022/12/15 20,850 20,965 20,805 20,860 339,800
2022/12/14 20,915 21,015 20,835 20,960 394,500
2022/12/13 21,170 21,250 20,815 20,815 529,800
2022/12/12 20,970 21,115 20,915 21,080 439,500
2022/12/09 20,745 21,070 20,745 20,960 816,700
2022/12/08 20,800 20,800 20,485 20,675 731,600
2022/12/07 20,845 20,985 20,755 20,800 741,100
2022/12/06 20,865 21,115 20,755 21,090 882,600
2022/12/05 20,330 20,900 20,245 20,860 1,169,500
2022/12/02 20,440 20,475 20,090 20,305 715,400
2022/12/01 20,840 20,840 20,450 20,565 667,100
2022/11/30 20,445 20,445 20,230 20,365 1,059,400
2022/11/29 20,280 20,495 20,255 20,460 524,800
2022/11/28 20,310 20,460 20,180 20,445 539,600
2022/11/25 20,695 20,700 20,480 20,480 491,100
2022/11/24 20,715 20,850 20,660 20,745 683,000
2022/11/22 20,535 20,725 20,500 20,605 533,500
2022/11/21 20,505 20,555 20,355 20,515 420,300
2022/11/18 20,800 20,800 20,525 20,585 466,100
2022/11/17 20,620 20,795 20,535 20,670 441,900
2022/11/16 20,960 21,000 20,605 20,900 592,000
2022/11/15 20,700 21,000 20,635 20,970 610,200
2022/11/14 20,655 20,840 20,625 20,645 481,200
2022/11/11 20,600 20,855 20,460 20,765 1,401,100
2022/11/10 19,855 19,860 19,735 19,790 499,600
2022/11/09 20,155 20,285 20,015 20,045 554,100
2022/11/08 20,035 20,080 19,915 20,010 596,400
2022/11/07 19,620 20,050 19,590 19,925 524,300
2022/11/04 19,510 19,635 19,425 19,620 992,700
2022/11/02 19,920 19,920 19,660 19,695 749,700
2022/11/01 19,830 20,025 19,755 19,980 843,000
2022/10/31 19,405 19,695 19,320 19,630 1,504,900
2022/10/28 19,155 19,450 18,850 19,430 2,987,400
2022/10/27 20,680 20,815 20,550 20,555 629,200
2022/10/26 20,560 20,630 20,450 20,485 470,800
2022/10/25 20,500 20,500 20,240 20,315 694,000
2022/10/24 20,530 20,640 20,310 20,310 626,300
2022/10/21 20,280 20,415 20,240 20,310 698,300
2022/10/20 20,450 20,495 20,160 20,335 681,300
2022/10/19 20,610 20,785 20,480 20,505 608,000
2022/10/18 20,450 20,565 20,255 20,485 1,022,300
2022/10/17 19,900 20,080 19,890 20,070 734,300
2022/10/14 20,200 20,435 20,120 20,190 1,154,000
2022/10/13 20,220 20,255 20,005 20,005 825,700
2022/10/12 20,300 20,415 20,185 20,220 735,300
2022/10/11 20,375 20,375 20,045 20,170 1,192,800
2022/10/07 20,750 21,090 20,600 20,995 679,700
2022/10/06 20,985 21,260 20,955 20,995 877,700
2022/10/05 21,080 21,090 20,750 20,985 987,600
2022/10/04 20,915 21,030 20,655 21,030 1,103,100
2022/10/03 20,220 20,600 20,100 20,450 1,033,400
2022/09/30 20,475 20,485 20,150 20,260 1,573,900
2022/09/29 20,720 20,805 20,375 20,655 1,369,300
2022/09/28 21,005 21,230 20,565 20,835 1,380,800
2022/09/27 21,520 21,610 21,380 21,455 752,500
2022/09/26 21,375 21,470 21,130 21,200 824,100
2022/09/22 21,455 21,640 21,310 21,580 683,500
2022/09/21 21,800 21,940 21,600 21,770 636,800
2022/09/20 21,985 22,070 21,655 21,805 577,900
2022/09/16 21,690 21,725 21,525 21,620 616,700
2022/09/15 22,000 22,060 21,875 21,920 726,200
2022/09/14 21,935 22,210 21,835 21,930 1,159,200
2022/09/13 23,175 23,230 22,905 22,935 486,100
2022/09/12 23,225 23,390 23,080 23,180 383,700
2022/09/09 23,045 23,080 22,805 22,960 904,600
2022/09/08 22,635 23,015 22,600 22,955 791,900
2022/09/07 22,545 22,590 22,085 22,325 631,300
2022/09/06 22,435 22,725 22,270 22,555 420,200
2022/09/05 22,280 22,445 22,180 22,395 437,200
2022/09/02 22,475 22,495 22,210 22,355 508,200
2022/09/01 22,270 22,415 22,150 22,415 695,200
2022/08/31 22,380 22,740 22,305 22,535 1,408,500
2022/08/30 22,700 22,855 22,560 22,750 521,100
2022/08/29 22,370 22,525 22,315 22,445 763,500
2022/08/26 23,325 23,430 23,210 23,245 411,200
2022/08/25 23,200 23,265 23,035 23,085 392,900
2022/08/24 23,330 23,505 23,030 23,060 545,600
2022/08/23 23,395 23,400 23,135 23,230 590,100
2022/08/22 23,750 23,765 23,545 23,600 785,600
2022/08/19 24,175 24,290 23,970 24,065 585,800
2022/08/18 24,105 24,270 23,935 24,075 717,200
2022/08/17 24,850 24,875 24,480 24,530 710,200
2022/08/16 24,840 24,930 24,710 24,750 641,800
2022/08/15 24,415 24,840 24,355 24,780 1,052,200
2022/08/12 24,340 24,455 23,620 24,455 1,886,300
2022/08/10 22,980 23,230 22,810 23,095 766,400
2022/08/09 23,290 23,400 22,825 22,895 533,400
2022/08/08 22,760 22,995 22,745 22,945 394,200
2022/08/05 22,755 22,975 22,540 22,910 446,200
2022/08/04 22,660 22,800 22,540 22,655 434,900
2022/08/03 22,295 22,650 22,110 22,460 716,500
2022/08/02 22,705 22,900 22,495 22,620 566,300
2022/08/01 22,750 23,230 22,735 23,120 778,900
2022/07/29 22,685 23,120 22,655 22,825 1,013,500
2022/07/28 22,930 23,185 22,205 22,645 1,552,200
2022/07/27 21,530 22,010 21,370 21,845 868,400
2022/07/26 21,695 21,905 21,580 21,825 662,100
2022/07/25 22,090 22,420 21,795 21,825 700,800
2022/07/22 22,495 22,690 22,415 22,520 702,900
2022/07/21 22,115 22,530 22,015 22,530 804,800
2022/07/20 21,735 22,105 21,645 22,095 644,600
2022/07/19 21,370 21,485 21,155 21,465 509,900
2022/07/15 21,005 21,175 20,775 21,080 527,100
2022/07/14 20,855 21,185 20,705 21,050 650,300
2022/07/13 21,090 21,320 20,990 21,075 621,800
2022/07/12 21,765 21,785 20,810 20,920 1,068,500
2022/07/11 22,350 22,555 21,900 21,915 797,500
2022/07/08 22,000 22,140 21,865 21,905 1,284,800
2022/07/07 21,330 21,930 21,290 21,880 857,300
2022/07/06 21,195 21,325 20,965 21,090 691,900
2022/07/05 21,500 21,605 21,310 21,465 515,800
2022/07/04 21,090 21,300 20,920 21,230 587,400
2022/07/01 21,230 21,505 20,940 21,055 752,600
2022/06/30 21,700 21,715 21,080 21,240 1,363,500
2022/06/29 21,955 22,095 21,850 22,010 1,005,100
2022/06/28 21,990 22,145 21,730 22,145 690,400
2022/06/27 21,870 22,260 21,840 22,180 1,085,400
2022/06/24 20,965 21,360 20,900 21,315 704,700
2022/06/23 20,890 21,330 20,880 21,020 559,100
2022/06/22 21,095 21,270 20,975 20,990 584,000
2022/06/21 20,700 21,080 20,660 20,935 616,500
2022/06/20 20,730 20,750 20,095 20,460 672,400
2022/06/17 20,075 20,785 20,075 20,555 1,517,500
2022/06/16 20,490 20,720 20,135 20,135 505,100
2022/06/15 20,495 20,545 20,015 20,040 564,600
2022/06/14 20,185 20,455 20,115 20,405 625,500
2022/06/13 20,625 20,800 20,415 20,545 877,300
2022/06/10 21,780 21,800 21,215 21,320 1,033,500
2022/06/09 21,905 22,040 21,825 21,980 874,400
2022/06/08 21,800 22,165 21,730 22,155 828,700
2022/06/07 21,405 21,810 21,365 21,640 682,300
2022/06/06 21,130 21,720 21,035 21,645 692,500
2022/06/03 21,430 21,460 21,185 21,375 736,900
2022/06/02 21,340 21,340 20,990 21,335 426,100
2022/06/01 21,195 21,365 21,150 21,305 543,200
2022/05/31 20,815 21,170 20,575 21,105 2,885,100
2022/05/30 20,730 21,360 20,725 21,315 1,439,300
2022/05/27 20,825 20,825 20,345 20,365 722,800
2022/05/26 20,350 20,670 20,335 20,370 975,700
2022/05/25 20,750 20,920 20,535 20,825 852,800
2022/05/24 20,800 21,035 20,735 20,910 821,300
2022/05/23 20,700 21,045 20,625 20,950 776,200
2022/05/20 20,330 20,615 20,130 20,520 1,010,700
2022/05/19 19,605 20,040 19,520 19,980 986,200
2022/05/18 20,105 20,325 19,990 20,170 559,500
2022/05/17 20,000 20,165 19,885 20,165 726,200
2022/05/16 20,230 20,420 19,915 20,000 930,800
2022/05/13 19,520 19,915 19,395 19,830 734,400
2022/05/12 19,175 19,390 18,975 19,200 688,000
2022/05/11 19,175 19,650 19,130 19,595 734,400
2022/05/10 19,085 19,550 18,960 19,460 1,191,600
2022/05/09 19,390 19,450 19,030 19,080 1,050,400
2022/05/06 19,600 19,730 19,230 19,650 1,295,300
2022/05/02 20,010 20,290 19,455 19,710 1,325,100
2022/04/28 19,700 20,170 19,670 20,165 1,239,400
2022/04/27 19,330 19,790 18,900 19,525 2,279,900
2022/04/26 20,945 21,100 20,585 20,710 892,000
2022/04/25 20,340 20,865 20,225 20,770 978,100
2022/04/22 20,730 21,465 20,730 21,005 797,400
2022/04/21 21,000 21,470 21,000 21,395 548,700
2022/04/20 21,200 21,320 20,940 21,000 489,300
2022/04/19 20,925 20,975 20,605 20,845 453,700
2022/04/18 20,740 20,850 20,345 20,510 423,000
2022/04/15 20,600 21,090 20,440 20,875 430,700
2022/04/14 20,620 21,030 20,600 20,920 424,100
2022/04/13 20,215 20,670 20,215 20,620 621,600
2022/04/12 20,700 20,730 20,115 20,115 1,112,900
2022/04/11 21,350 21,575 21,190 21,280 522,000
2022/04/08 21,775 21,775 21,180 21,395 787,700
2022/04/07 21,375 21,465 21,175 21,340 770,000
2022/04/06 21,660 21,725 21,330 21,580 710,300
2022/04/05 22,195 22,210 21,845 21,915 522,000
2022/04/04 21,590 21,895 21,555 21,865 395,700
2022/04/01 21,600 21,730 21,320 21,620 556,300
2022/03/31 21,835 21,900 21,550 21,645 739,000
2022/03/30 22,260 22,260 21,590 21,835 573,600
2022/03/29 22,085 22,185 21,840 22,000 602,000
2022/03/28 21,940 22,055 21,775 21,850 450,500
2022/03/25 22,295 22,430 21,965 22,095 718,200
2022/03/24 21,550 21,965 21,430 21,900 520,900
2022/03/23 21,780 22,040 21,625 21,980 700,200
2022/03/22 21,430 21,595 21,275 21,340 713,300
2022/03/18 20,860 20,945 20,560 20,870 941,100
2022/03/17 20,680 21,105 20,525 21,080 1,280,100
2022/03/16 19,650 19,840 19,425 19,680 853,000
2022/03/15 19,375 19,670 19,375 19,410 491,000
2022/03/14 19,680 19,890 19,305 19,305 664,600
2022/03/11 19,205 19,515 19,110 19,360 1,010,200
2022/03/10 19,410 19,740 19,210 19,605 1,108,300
2022/03/09 19,050 19,220 18,820 18,825 861,100
2022/03/08 18,865 19,645 18,755 19,040 1,148,400
2022/03/07 19,100 19,265 18,740 18,825 1,353,400
2022/03/04 20,570 20,580 20,060 20,400 996,100
2022/03/03 20,750 20,825 20,355 20,600 927,900
2022/03/02 20,715 20,840 20,500 20,640 933,400
2022/03/01 21,375 21,670 21,290 21,420 607,300
2022/02/28 20,965 21,155 20,715 21,155 836,700
2022/02/25 20,645 21,090 20,510 21,075 1,170,500
2022/02/24 21,055 21,130 20,150 20,255 1,404,300
2022/02/22 21,190 21,510 21,120 21,415 648,800
2022/02/21 21,280 21,615 20,930 21,525 617,600
2022/02/18 22,020 22,155 21,150 21,460 1,517,200
2022/02/17 23,170 23,170 22,695 22,780 559,600
2022/02/16 23,020 23,275 23,005 23,250 585,800
2022/02/15 22,990 23,255 22,670 22,865 633,700
2022/02/14 22,745 22,950 22,575 22,835 977,300
2022/02/10 23,045 23,195 22,925 23,100 689,700
2022/02/09 22,905 23,045 22,765 22,880 659,400
2022/02/08 22,545 22,755 22,515 22,575 544,900
2022/02/07 22,400 22,490 22,120 22,270 540,400
2022/02/04 22,280 22,660 22,265 22,575 475,900
2022/02/03 22,960 22,960 22,430 22,630 576,100
2022/02/02 23,220 23,330 22,905 22,975 583,500
2022/02/01 22,760 23,215 22,690 22,870 724,200
2022/01/31 22,595 22,790 22,205 22,460 917,600
2022/01/28 22,865 23,115 22,370 22,670 978,400
2022/01/27 23,165 23,680 22,335 22,410 1,992,100
2022/01/26 22,595 22,660 21,755 22,165 1,147,800
2022/01/25 23,175 23,295 22,685 22,920 930,800
2022/01/24 22,690 23,155 22,635 23,140 724,600
2022/01/21 22,665 23,180 22,510 23,105 818,600
2022/01/20 22,455 22,945 22,395 22,715 661,600
2022/01/19 22,755 22,820 22,340 22,480 712,600
2022/01/18 22,875 23,445 22,875 23,020 559,900
2022/01/17 22,845 23,060 22,740 22,900 684,100
2022/01/14 23,000 23,375 22,695 22,695 1,494,600
2022/01/13 24,250 24,400 23,805 23,920 846,600
2022/01/12 24,390 24,700 24,295 24,505 834,600
2022/01/11 24,590 24,685 24,125 24,180 758,200
2022/01/07 24,915 24,945 24,455 24,775 637,500
2022/01/06 25,285 25,480 24,650 24,650 631,200
2022/01/05 25,060 25,300 24,765 25,300 655,000
2022/01/04 24,695 24,890 24,480 24,870 542,000

このページの先頭へ