6954 ファナック(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-10-114,1004,1274,0604,0793,175,6004,079
2024-10-104,1004,1224,0544,0713,578,3004,071
2024-10-094,1804,1864,0954,1202,800,6004,120
2024-10-084,2334,2484,0954,1193,119,7004,119
2024-10-074,2554,3154,2404,2653,927,7004,265
2024-10-044,1194,1704,1084,1542,048,0004,154
2024-10-034,2574,2574,1414,1572,709,2004,157
2024-10-024,1004,1704,0984,1173,705,5004,117
2024-10-014,1634,2184,1414,1864,538,5004,186
2024-09-304,1884,2504,1674,1905,883,1004,190
2024-09-274,3214,4994,3114,4419,359,5004,441
2024-09-264,1894,2264,1184,2264,172,2004,226
2024-09-253,9544,1543,9544,1304,930,5004,130
2024-09-243,9804,0283,9423,9513,282,0003,951
2024-09-203,9094,0043,8993,9655,093,9003,965
2024-09-193,8873,8873,8133,8253,110,9003,825
2024-09-183,7083,8073,7003,7623,680,7003,762
2024-09-173,7163,7923,7113,7784,153,3003,778
2024-09-133,8093,8633,7963,8564,812,8003,856
2024-09-123,8113,8463,7743,8094,317,6003,809
2024-09-113,7303,7883,6813,7225,070,7003,722
2024-09-103,8603,8733,8003,8002,461,6003,800
2024-09-093,7573,8413,7323,8283,782,6003,828
2024-09-063,9213,9473,8933,8973,885,4003,897
2024-09-053,9284,0003,9023,9483,965,3003,948
2024-09-044,0524,1054,0204,0513,837,8004,051
2024-09-034,2914,2914,2334,2621,447,4004,262
2024-09-024,3474,3474,2624,2951,813,9004,295
2024-08-304,2324,3044,2164,2874,126,1004,287
2024-08-294,2164,2884,1904,2702,513,6004,270
2024-08-284,2014,2194,1524,2081,795,8004,208
2024-08-274,2394,2484,2014,2321,604,0004,232
2024-08-264,2004,2394,1714,2271,969,8004,227
2024-08-234,2424,2864,2174,2571,777,8004,257
2024-08-224,2194,2624,1944,2272,237,3004,227
2024-08-214,1174,2564,1094,2192,449,6004,219
2024-08-204,1404,2104,1294,1653,449,5004,165
2024-08-194,1454,1704,0524,0773,456,6004,077
2024-08-164,1504,2354,1164,2132,883,9004,213
2024-08-154,0324,1104,0304,0762,294,5004,076
2024-08-144,1004,1094,0014,0303,286,2004,030
2024-08-133,9434,0613,9364,0423,979,1004,042
2024-08-093,9534,0093,8223,8875,927,4003,887
2024-08-083,8834,0093,8643,9133,471,3003,913
2024-08-073,8214,1093,8184,0055,200,5004,005
2024-08-063,8653,9913,8073,9616,235,8003,961
2024-08-053,8583,9313,6243,6817,756,5003,681
2024-08-024,1764,2234,0674,0684,585,6004,068
2024-08-014,3704,4114,2314,3163,981,6004,316
2024-07-314,3784,5264,3534,5104,787,0004,510
2024-07-304,4804,5494,3624,3876,805,3004,387
2024-07-294,2144,2844,1704,2624,548,9004,262
2024-07-264,0534,1574,0534,0974,137,9004,097
2024-07-254,1704,1854,0224,0304,916,4004,030
2024-07-244,2504,3104,2354,2482,561,9004,248
2024-07-234,3404,3604,2704,2702,119,3004,270
2024-07-224,3574,4004,3264,3401,675,5004,340
2024-07-194,4204,4494,3614,3882,886,9004,388
2024-07-184,4994,5504,4674,4702,212,5004,470
2024-07-174,5984,6054,5434,5691,954,2004,569
2024-07-164,4964,6464,4884,5623,569,2004,562
2024-07-124,5004,5344,4294,4425,859,9004,442
2024-07-114,5804,6494,5634,5992,910,6004,599
2024-07-104,4794,5624,4624,5352,971,6004,535
2024-07-094,4034,5634,3994,5243,585,5004,524
2024-07-084,4824,4894,3974,3973,566,3004,397
2024-07-054,5014,5194,4584,5151,842,6004,515
2024-07-044,4654,5044,4494,4761,814,7004,476
2024-07-034,4584,5144,4434,4762,421,8004,476
2024-07-024,4014,4694,3914,4662,503,4004,466
2024-07-014,4514,4784,4034,4132,067,2004,413
2024-06-284,3794,4354,3734,4093,718,9004,409
2024-06-274,3244,3554,2774,3202,977,1004,320
2024-06-264,3384,4194,2834,3683,944,2004,368
2024-06-254,2204,3324,2204,3232,765,1004,323
2024-06-244,2074,2844,1874,2582,878,3004,258
2024-06-214,1844,2304,1724,1974,984,8004,197
2024-06-204,2104,2324,1934,2162,285,8004,216
2024-06-194,2984,3084,2384,2522,443,9004,252
2024-06-184,3154,3284,2874,2941,962,6004,294
2024-06-174,3114,3164,2384,2653,107,2004,265
2024-06-144,4194,4574,3474,3815,663,6004,381
2024-06-134,4524,4764,3974,4282,688,7004,428
2024-06-124,3554,4504,3524,4322,769,8004,432
2024-06-114,3644,3954,3334,3661,780,3004,366
2024-06-104,3414,3914,3404,3641,737,4004,364
2024-06-074,3334,3484,3014,3291,685,6004,329
2024-06-064,4074,4134,3504,3512,018,2004,351
2024-06-054,4214,4374,3134,3533,698,6004,353
2024-06-044,4144,4794,3874,4553,211,8004,455
2024-06-034,4404,4674,4104,4344,189,3004,434
2024-05-314,4424,4584,3904,3996,180,6004,399
2024-05-304,4214,4524,3524,4423,213,6004,442
2024-05-294,5304,5744,5104,5162,477,5004,516
2024-05-284,5774,5924,5364,5651,842,3004,565
2024-05-274,5964,6234,5614,6051,360,5004,605
2024-05-244,5364,6194,5264,5911,903,5004,591
2024-05-234,5484,6424,5484,6281,843,9004,628
2024-05-224,6074,6474,5504,5502,264,6004,550
2024-05-214,7024,7104,5874,5871,854,0004,587
2024-05-204,6044,7484,6044,6742,766,8004,674
2024-05-174,5714,6144,5634,5971,930,2004,597
2024-05-164,5084,6124,4964,6103,405,2004,610
2024-05-154,5904,6184,4574,5044,254,5004,504
2024-05-144,6574,6644,5604,6272,022,3004,627
2024-05-134,6324,6574,6104,6191,774,8004,619
2024-05-104,6944,7424,6364,6723,182,4004,672
2024-05-094,6484,6864,6274,6281,697,6004,628
2024-05-084,6704,6814,5734,5783,000,1004,578
2024-05-074,7304,7454,6744,7034,414,4004,703
2024-05-024,6074,7104,6014,6772,892,5004,677
2024-05-014,6014,6754,5814,6592,742,0004,659
2024-04-304,6134,7124,5804,6275,496,3004,627
2024-04-264,4444,5484,4244,5284,506,9004,528
2024-04-254,3864,5234,3544,4558,683,3004,455
2024-04-244,4704,6134,4434,6135,657,2004,613
2024-04-234,4394,4714,3874,4002,468,6004,400
2024-04-224,3254,4534,2854,4263,771,7004,426
2024-04-194,3004,3284,2334,2654,663,5004,265
2024-04-184,3504,3804,3194,3382,910,1004,338
2024-04-174,5134,5134,3464,3624,314,0004,362
2024-04-164,3604,5124,3434,5104,607,7004,510
2024-04-154,3704,4164,3554,3962,596,1004,396
2024-04-124,4714,5084,3854,3944,550,4004,394
2024-04-114,3144,4174,3064,4012,894,7004,401
2024-04-104,3044,3714,2994,3503,068,1004,350
2024-04-094,2624,3644,2524,3213,400,0004,321
2024-04-084,3904,4094,1934,2324,339,7004,232
2024-04-054,2444,2744,1654,2285,085,1004,228
2024-04-044,3004,3664,2714,3144,994,4004,314
2024-04-034,1704,2544,1584,1824,117,9004,182
2024-04-024,2804,2984,1624,1714,637,6004,171
2024-04-014,2404,4204,2344,3034,828,1004,303
2024-03-294,1904,2034,1584,1854,945,2004,185
2024-03-284,2534,2794,1944,2203,289,0004,220
2024-03-274,2584,2764,2244,2373,863,7004,237
2024-03-264,1804,2674,1624,2344,073,6004,234
2024-03-254,3664,3774,2904,2962,615,8004,296
2024-03-224,3984,4474,3874,3873,506,5004,387
2024-03-214,4354,4394,3574,3834,330,3004,383
2024-03-194,3894,4364,3404,4362,856,9004,436
2024-03-184,3334,3904,3074,3723,250,1004,372
2024-03-154,2394,3064,2284,2893,133,3004,289
2024-03-144,2804,2834,1954,2613,717,1004,261
2024-03-134,3434,3944,2914,3003,617,7004,300
2024-03-124,2524,3404,1914,3364,770,7004,336
2024-03-114,4484,5084,3264,3394,989,9004,339
2024-03-084,5374,5434,3954,4707,522,6004,470
2024-03-074,5194,5804,4924,5193,991,7004,519
2024-03-064,5304,5324,4714,5053,893,2004,505
2024-03-054,5044,5444,4904,5343,699,4004,534
2024-03-044,4894,5654,4814,5464,548,9004,546
2024-03-014,3904,4694,3854,4503,373,3004,450
2024-02-294,4004,4594,3484,3725,148,0004,372
2024-02-284,4004,4824,3994,4434,755,1004,443
2024-02-274,2904,3944,2894,3904,448,0004,390
2024-02-264,2374,3294,2254,2854,251,9004,285
2024-02-224,2204,2294,1594,2073,966,4004,207
2024-02-214,2064,2364,1884,2204,156,3004,220
2024-02-204,1114,2284,1034,2184,787,3004,218
2024-02-194,0614,1054,0464,0853,175,4004,085
2024-02-164,0204,0623,9894,0334,328,6004,033
2024-02-153,9483,9853,9383,9742,921,4003,974
2024-02-143,9543,9803,8873,9034,812,9003,903
2024-02-133,9754,0213,9424,0163,637,5004,016
2024-02-093,9583,9943,9523,9593,877,3003,959
2024-02-083,9653,9823,9383,9683,691,4003,968
2024-02-073,9603,9873,9253,9453,367,2003,945
2024-02-064,0104,0293,9503,9645,628,6003,964
2024-02-054,0524,1084,0524,0703,127,1004,070
2024-02-024,0244,0924,0204,0333,476,8004,033
2024-02-014,0474,0584,0014,0035,185,8004,003
2024-01-314,1074,1234,0474,1176,575,4004,117
2024-01-304,3004,3104,1744,1766,130,7004,176
2024-01-294,5004,5014,2834,28510,525,0004,285
2024-01-264,3124,3274,2754,3004,293,6004,300
2024-01-254,2154,3164,2084,3163,954,3004,316
2024-01-244,2874,2994,2014,2383,905,0004,238
2024-01-234,2974,3674,2904,3403,873,3004,340
2024-01-224,2604,2964,2514,2853,044,4004,285
2024-01-194,2394,2764,1924,2004,046,6004,200
2024-01-184,2794,3174,2264,2283,518,4004,228
2024-01-174,4674,4984,3424,3424,149,5004,342
2024-01-164,4374,4684,4134,4333,709,0004,433
2024-01-154,4014,4534,3594,4163,404,1004,416
2024-01-124,4804,4804,3534,3997,009,5004,399
2024-01-114,2804,3244,2524,3074,116,8004,307
2024-01-104,1524,2634,1504,2453,682,0004,245
2024-01-094,1294,1804,1204,1303,049,8004,130
2024-01-054,1034,1284,0904,0902,905,6004,090
2024-01-044,0804,1384,0204,1384,145,0004,138

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