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
2024-05-234,5484,6424,5484,6281,843,9004,628
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