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
2026/06/26 7,253 7,350 6,995 7,026 6,268,300
2026/06/25 7,512 7,513 7,279 7,357 4,730,000
2026/06/24 7,450 7,561 7,261 7,362 4,991,800
2026/06/23 7,935 7,938 7,457 7,459 7,283,200
2026/06/22 7,720 8,164 7,705 7,960 9,748,200
2026/06/19 7,599 7,702 7,364 7,473 5,994,600
2026/06/18 7,615 7,704 7,538 7,596 5,923,100
2026/06/17 7,270 7,515 7,223 7,515 5,209,500
2026/06/16 7,487 7,490 7,275 7,400 5,451,900
2026/06/15 7,200 7,353 7,047 7,344 5,811,400
2026/06/12 7,035 7,122 6,914 6,950 7,191,600
2026/06/11 6,385 6,778 6,290 6,778 7,393,100
2026/06/10 6,877 6,997 6,674 6,763 6,944,300
2026/06/09 7,182 7,210 6,957 7,121 7,118,600
2026/06/08 7,000 7,248 6,974 7,128 7,184,200
2026/06/05 7,608 7,690 7,441 7,648 5,280,700
2026/06/04 7,872 7,922 7,645 7,800 4,661,100
2026/06/03 7,708 8,080 7,665 7,975 6,182,500
2026/06/02 8,000 8,010 7,453 7,593 7,795,300
2026/06/01 7,977 8,261 7,921 8,081 5,580,100
2026/05/29 8,100 8,149 7,892 7,892 8,214,300
2026/05/28 8,096 8,100 7,841 7,984 6,951,500
2026/05/27 8,695 8,703 8,154 8,154 5,836,500
2026/05/26 8,467 8,492 8,229 8,399 4,986,600
2026/05/25 8,348 8,562 8,300 8,428 6,752,400
2026/05/22 8,145 8,278 8,013 8,174 8,458,800
2026/05/21 7,547 7,741 7,469 7,667 7,741,100
2026/05/20 7,524 7,650 7,279 7,322 7,749,300
2026/05/19 7,980 8,015 7,620 7,662 6,393,300
2026/05/18 8,439 8,439 7,933 7,966 7,397,500
2026/05/15 8,255 8,720 8,085 8,228 14,410,600
2026/05/14 8,540 8,880 8,036 8,036 16,737,500
2026/05/13 7,570 7,680 7,501 7,680 5,749,400
2026/05/12 7,632 7,852 7,570 7,750 8,351,500
2026/05/11 7,555 7,639 7,380 7,564 8,889,100
2026/05/08 7,114 7,654 7,093 7,515 12,964,500
2026/05/07 7,198 7,300 7,076 7,095 9,370,000
2026/05/01 6,775 6,918 6,693 6,820 4,880,600
2026/04/30 6,761 6,957 6,690 6,875 10,775,600
2026/04/28 7,256 7,270 6,937 6,961 12,809,200
2026/04/27 6,750 7,256 6,715 7,256 17,662,700
2026/04/24 6,323 6,367 6,158 6,256 6,099,800
2026/04/23 6,433 6,467 6,227 6,340 6,293,400
2026/04/22 6,450 6,552 6,415 6,511 5,444,200
2026/04/21 6,500 6,575 6,427 6,478 5,311,400
2026/04/20 6,250 6,564 6,229 6,503 5,984,100
2026/04/17 6,272 6,331 6,210 6,228 3,654,100
2026/04/16 6,143 6,364 6,138 6,333 4,599,900
2026/04/15 6,280 6,280 6,092 6,168 4,550,300
2026/04/14 6,282 6,301 6,201 6,231 4,601,900
2026/04/13 6,250 6,271 6,092 6,182 6,561,000
2026/04/10 5,993 6,303 5,950 6,249 7,688,200
2026/04/09 6,024 6,029 5,862 5,895 4,730,400
2026/04/08 5,804 5,924 5,790 5,924 6,502,600
2026/04/07 5,490 5,525 5,439 5,504 2,767,800
2026/04/06 5,537 5,576 5,492 5,492 3,350,200
2026/04/03 5,538 5,571 5,453 5,517 3,110,200
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

このページの先頭へ