6954 ファナック(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,685 | 3,695 | 3,537 | 3,580 | 7,866,200 | 3,580 |
| 2025-04-03 | 3,800 | 3,875 | 3,785 | 3,835 | 5,940,400 | 3,835 |
| 2025-04-02 | 4,091 | 4,100 | 4,022 | 4,068 | 3,372,300 | 4,068 |
| 2025-04-01 | 4,090 | 4,134 | 4,072 | 4,089 | 4,042,200 | 4,089 |
| 2025-03-31 | 4,167 | 4,175 | 4,044 | 4,060 | 5,801,500 | 4,060 |
| 2025-03-28 | 4,354 | 4,371 | 4,272 | 4,307 | 3,729,400 | 4,307 |
| 2025-03-27 | 4,396 | 4,452 | 4,385 | 4,429 | 3,943,500 | 4,429 |
| 2025-03-26 | 4,404 | 4,436 | 4,374 | 4,397 | 3,271,600 | 4,397 |
| 2025-03-25 | 4,408 | 4,422 | 4,351 | 4,361 | 2,311,700 | 4,361 |
| 2025-03-24 | 4,393 | 4,396 | 4,298 | 4,321 | 2,478,500 | 4,321 |
| 2025-03-21 | 4,375 | 4,462 | 4,365 | 4,378 | 3,668,500 | 4,378 |
| 2025-03-19 | 4,409 | 4,460 | 4,399 | 4,414 | 2,724,600 | 4,414 |
| 2025-03-18 | 4,410 | 4,481 | 4,390 | 4,405 | 3,090,700 | 4,405 |
| 2025-03-17 | 4,382 | 4,427 | 4,331 | 4,337 | 2,186,500 | 4,337 |
| 2025-03-14 | 4,217 | 4,355 | 4,206 | 4,323 | 8,521,300 | 4,323 |
| 2025-03-13 | 4,364 | 4,369 | 4,224 | 4,240 | 3,614,000 | 4,240 |
| 2025-03-12 | 4,273 | 4,331 | 4,262 | 4,313 | 2,570,700 | 4,313 |
| 2025-03-11 | 4,431 | 4,448 | 4,226 | 4,280 | 4,761,800 | 4,280 |
| 2025-03-10 | 4,253 | 4,387 | 4,248 | 4,361 | 3,200,400 | 4,361 |
| 2025-03-07 | 4,186 | 4,259 | 4,178 | 4,249 | 3,931,500 | 4,249 |
| 2025-03-06 | 4,345 | 4,371 | 4,309 | 4,326 | 2,489,600 | 4,326 |
| 2025-03-05 | 4,253 | 4,300 | 4,211 | 4,287 | 3,402,100 | 4,287 |
| 2025-03-04 | 4,309 | 4,318 | 4,219 | 4,305 | 3,189,300 | 4,305 |
| 2025-03-03 | 4,370 | 4,395 | 4,313 | 4,360 | 2,389,500 | 4,360 |
| 2025-02-28 | 4,409 | 4,426 | 4,270 | 4,309 | 3,970,400 | 4,309 |
| 2025-02-27 | 4,505 | 4,534 | 4,457 | 4,467 | 2,013,800 | 4,467 |
| 2025-02-26 | 4,532 | 4,538 | 4,423 | 4,483 | 2,793,100 | 4,483 |
| 2025-02-25 | 4,412 | 4,583 | 4,395 | 4,539 | 4,344,800 | 4,539 |
| 2025-02-21 | 4,445 | 4,486 | 4,393 | 4,467 | 2,111,000 | 4,467 |
| 2025-02-20 | 4,411 | 4,444 | 4,367 | 4,424 | 2,705,100 | 4,424 |
| 2025-02-19 | 4,419 | 4,490 | 4,381 | 4,448 | 3,092,800 | 4,448 |
| 2025-02-18 | 4,411 | 4,478 | 4,395 | 4,453 | 1,642,400 | 4,453 |
| 2025-02-17 | 4,440 | 4,504 | 4,429 | 4,429 | 2,428,400 | 4,429 |
| 2025-02-14 | 4,465 | 4,510 | 4,393 | 4,419 | 3,737,100 | 4,419 |
| 2025-02-13 | 4,564 | 4,578 | 4,505 | 4,535 | 3,101,600 | 4,535 |
| 2025-02-12 | 4,570 | 4,597 | 4,480 | 4,524 | 3,405,000 | 4,524 |
| 2025-02-10 | 4,455 | 4,529 | 4,423 | 4,513 | 2,215,600 | 4,513 |
| 2025-02-07 | 4,460 | 4,524 | 4,440 | 4,465 | 2,644,500 | 4,465 |
| 2025-02-06 | 4,410 | 4,443 | 4,346 | 4,390 | 2,161,100 | 4,390 |
| 2025-02-05 | 4,434 | 4,470 | 4,348 | 4,380 | 3,144,600 | 4,380 |
| 2025-02-04 | 4,460 | 4,484 | 4,372 | 4,417 | 3,533,600 | 4,417 |
| 2025-02-03 | 4,519 | 4,548 | 4,334 | 4,351 | 5,565,200 | 4,351 |
| 2025-01-31 | 4,660 | 4,685 | 4,628 | 4,659 | 2,667,000 | 4,659 |
| 2025-01-30 | 4,702 | 4,723 | 4,618 | 4,640 | 3,580,300 | 4,640 |
| 2025-01-29 | 4,742 | 4,808 | 4,690 | 4,749 | 4,802,600 | 4,749 |
| 2025-01-28 | 4,762 | 4,839 | 4,614 | 4,695 | 6,350,700 | 4,695 |
| 2025-01-27 | 4,800 | 4,847 | 4,647 | 4,692 | 6,634,900 | 4,692 |
| 2025-01-24 | 4,750 | 4,800 | 4,706 | 4,763 | 5,564,100 | 4,763 |
| 2025-01-23 | 4,724 | 4,725 | 4,654 | 4,690 | 3,423,900 | 4,690 |
| 2025-01-22 | 4,668 | 4,715 | 4,628 | 4,687 | 4,620,100 | 4,687 |
| 2025-01-21 | 4,702 | 4,711 | 4,617 | 4,650 | 4,078,500 | 4,650 |
| 2025-01-20 | 4,490 | 4,700 | 4,471 | 4,672 | 5,614,300 | 4,672 |
| 2025-01-17 | 4,435 | 4,497 | 4,401 | 4,493 | 4,531,400 | 4,493 |
| 2025-01-16 | 4,427 | 4,530 | 4,420 | 4,434 | 6,849,100 | 4,434 |
| 2025-01-15 | 4,247 | 4,416 | 4,230 | 4,378 | 7,459,700 | 4,378 |
| 2025-01-14 | 4,186 | 4,234 | 4,098 | 4,143 | 4,600,400 | 4,143 |
| 2025-01-10 | 4,077 | 4,143 | 4,063 | 4,116 | 3,583,600 | 4,116 |
| 2025-01-09 | 4,157 | 4,165 | 4,090 | 4,147 | 2,193,100 | 4,147 |
| 2025-01-08 | 4,234 | 4,247 | 4,193 | 4,201 | 2,911,600 | 4,201 |
| 2025-01-07 | 4,130 | 4,248 | 4,091 | 4,235 | 4,015,000 | 4,235 |
| 2025-01-06 | 4,215 | 4,228 | 4,073 | 4,087 | 3,071,300 | 4,087 |
分割・併合履歴 ： [2023-03-30]1株→5株 [1986-09-26]1株→1.2株 [1985-09-26]1株→1.2株 [1985-03-27]1株→1.37株 [1984-03-28]1株→1.3株 [1983-03-28]1株→1.25株