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 |
|---|---|---|---|---|---|
| 2026/03/27 | 5,740 | 5,788 | 5,649 | 5,728 | 5,399,600 |
| 2026/03/26 | 5,936 | 5,961 | 5,794 | 5,840 | 3,409,400 |
| 2026/03/25 | 5,989 | 5,993 | 5,876 | 5,914 | 3,147,600 |
| 2026/03/24 | 5,830 | 5,854 | 5,633 | 5,789 | 3,267,300 |
| 2026/03/23 | 5,650 | 5,694 | 5,528 | 5,651 | 4,910,000 |
| 2026/03/19 | 5,939 | 6,005 | 5,903 | 5,936 | 5,312,200 |
| 2026/03/18 | 6,000 | 6,180 | 6,000 | 6,139 | 2,960,900 |
| 2026/03/17 | 6,074 | 6,124 | 5,981 | 6,032 | 3,691,200 |
| 2026/03/16 | 6,003 | 6,066 | 5,920 | 5,957 | 3,780,400 |
| 2026/03/13 | 6,007 | 6,137 | 5,986 | 6,103 | 6,048,500 |
| 2026/03/12 | 6,169 | 6,270 | 6,101 | 6,225 | 3,956,300 |
| 2026/03/11 | 6,298 | 6,366 | 6,214 | 6,269 | 4,122,900 |
| 2026/03/10 | 6,108 | 6,217 | 6,040 | 6,153 | 5,370,400 |
| 2026/03/09 | 5,801 | 5,936 | 5,640 | 5,936 | 7,475,800 |
| 2026/03/06 | 6,153 | 6,335 | 6,140 | 6,284 | 3,990,100 |
| 2026/03/05 | 6,442 | 6,536 | 6,193 | 6,253 | 5,667,000 |
| 2026/03/04 | 6,304 | 6,466 | 6,090 | 6,202 | 5,856,500 |
| 2026/03/03 | 6,890 | 6,959 | 6,570 | 6,604 | 5,793,900 |
| 2026/03/02 | 6,897 | 7,011 | 6,748 | 6,965 | 4,785,200 |
| 2026/02/27 | 7,050 | 7,156 | 6,915 | 7,113 | 6,608,700 |
| 2026/02/26 | 6,969 | 7,175 | 6,938 | 7,013 | 8,015,600 |
| 2026/02/25 | 6,700 | 6,837 | 6,650 | 6,735 | 5,464,400 |
| 2026/02/24 | 6,456 | 6,653 | 6,425 | 6,542 | 4,279,300 |
| 2026/02/20 | 6,494 | 6,501 | 6,394 | 6,421 | 2,959,700 |
| 2026/02/19 | 6,406 | 6,523 | 6,367 | 6,499 | 3,732,000 |
| 2026/02/18 | 6,540 | 6,551 | 6,352 | 6,366 | 5,683,900 |
| 2026/02/17 | 6,600 | 6,601 | 6,438 | 6,509 | 3,575,500 |
| 2026/02/16 | 6,551 | 6,698 | 6,540 | 6,648 | 3,850,500 |
| 2026/02/13 | 6,514 | 6,571 | 6,358 | 6,445 | 8,819,100 |
| 2026/02/12 | 6,802 | 6,860 | 6,712 | 6,714 | 6,546,200 |
| 2026/02/10 | 6,786 | 6,832 | 6,663 | 6,800 | 6,924,800 |
| 2026/02/09 | 6,925 | 6,940 | 6,722 | 6,728 | 9,139,700 |
| 2026/02/06 | 6,283 | 6,632 | 6,254 | 6,571 | 6,115,600 |
| 2026/02/05 | 6,599 | 6,708 | 6,526 | 6,562 | 6,989,300 |
| 2026/02/04 | 6,459 | 6,713 | 6,434 | 6,690 | 8,170,800 |
| 2026/02/03 | 6,248 | 6,442 | 6,201 | 6,432 | 7,053,600 |
| 2026/02/02 | 6,177 | 6,237 | 6,027 | 6,043 | 7,958,100 |
| 2026/01/30 | 6,132 | 6,316 | 6,113 | 6,269 | 6,417,100 |
| 2026/01/29 | 6,201 | 6,330 | 6,120 | 6,120 | 6,244,500 |
| 2026/01/28 | 6,227 | 6,308 | 6,092 | 6,101 | 8,832,500 |
| 2026/01/27 | 6,331 | 6,590 | 6,251 | 6,342 | 15,475,100 |
| 2026/01/26 | 6,374 | 6,519 | 6,341 | 6,394 | 6,760,900 |
| 2026/01/23 | 6,655 | 6,660 | 6,506 | 6,574 | 5,125,900 |
| 2026/01/22 | 6,600 | 6,666 | 6,501 | 6,580 | 4,970,200 |
| 2026/01/21 | 6,342 | 6,570 | 6,330 | 6,541 | 5,345,000 |
| 2026/01/20 | 6,589 | 6,640 | 6,512 | 6,542 | 4,146,200 |
| 2026/01/19 | 6,544 | 6,627 | 6,440 | 6,597 | 4,738,600 |
| 2026/01/16 | 6,788 | 6,853 | 6,586 | 6,644 | 8,069,400 |
| 2026/01/15 | 6,800 | 6,842 | 6,720 | 6,750 | 7,448,700 |
| 2026/01/14 | 6,771 | 6,950 | 6,758 | 6,935 | 7,973,200 |
| 2026/01/13 | 6,670 | 6,698 | 6,533 | 6,630 | 8,005,200 |
| 2026/01/09 | 6,370 | 6,490 | 6,305 | 6,448 | 6,412,200 |
| 2026/01/08 | 6,429 | 6,473 | 6,260 | 6,296 | 5,671,400 |
| 2026/01/07 | 6,445 | 6,540 | 6,397 | 6,429 | 6,447,800 |
| 2026/01/06 | 6,396 | 6,512 | 6,317 | 6,446 | 8,053,400 |
| 2026/01/05 | 6,262 | 6,344 | 6,175 | 6,304 | 6,845,900 |